ＡＣＣＥＳＳの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2008/12/11 | 1,500 | 1,500 | 1,440 | 1,486 | +4 | +0.3% | 214,300 |
| 2008/12/10 | 1,460 | 1,520 | 1,447 | 1,482 | +2 | +0.1% | 254,000 |
| 2008/12/09 | 1,500 | 1,522 | 1,430 | 1,480 | +8 | +0.5% | 276,200 |
| 2008/12/08 | 1,370 | 1,510 | 1,321 | 1,472 | +162 | +12.4% | 532,800 |
| 2008/12/05 | 1,335 | 1,345 | 1,266 | 1,310 | -5 | -0.4% | 234,800 |
| 2008/12/04 | 1,310 | 1,350 | 1,275 | 1,315 | +43 | +3.4% | 287,800 |
| 2008/12/03 | 1,430 | 1,458 | 1,240 | 1,272 | -133 | -9.5% | 560,000 |
| 2008/12/02 | 1,310 | 1,427 | 1,283 | 1,405 | +53 | +3.9% | 536,300 |
| 2008/12/01 | 1,235 | 1,380 | 1,206 | 1,352 | +122 | +9.9% | 289,100 |
| 2008/11/28 | 1,184 | 1,247 | 1,184 | 1,230 | +26 | +2.2% | 180,900 |
| 2008/11/27 | 1,261 | 1,274 | 1,184 | 1,204 | -27 | -2.2% | 133,500 |
| 2008/11/26 | 1,250 | 1,285 | 1,221 | 1,231 | -19 | -1.5% | 135,900 |
| 2008/11/25 | 1,351 | 1,360 | 1,242 | 1,250 | -21 | -1.7% | 136,900 |
| 2008/11/21 | 1,184 | 1,299 | 1,150 | 1,271 | +67 | +5.6% | 154,300 |
| 2008/11/20 | 1,136 | 1,280 | 1,100 | 1,204 | -32 | -2.6% | 244,400 |
| 2008/11/19 | 1,355 | 1,370 | 1,204 | 1,236 | -139 | -10.1% | 535,200 |
| 2008/11/18 | 1,453 | 1,455 | 1,345 | 1,375 | -58 | -4% | 116,000 |
| 2008/11/17 | 1,450 | 1,455 | 1,402 | 1,433 | +23 | +1.6% | 85,300 |
| 2008/11/14 | 1,499 | 1,500 | 1,372 | 1,410 | -2 | -0.1% | 182,800 |
| 2008/11/13 | 1,400 | 1,420 | 1,371 | 1,412 | -43 | -3% | 138,500 |
| 2008/11/12 | 1,500 | 1,550 | 1,452 | 1,455 | -65 | -4.3% | 319,800 |
| 2008/11/11 | 1,410 | 1,570 | 1,409 | 1,520 | +108 | +7.6% | 388,100 |
| 2008/11/10 | 1,399 | 1,442 | 1,381 | 1,412 | +68 | +5.1% | 354,100 |
| 2008/11/07 | 1,222 | 1,353 | 1,220 | 1,344 | +44 | +3.4% | 248,100 |
| 2008/11/06 | 1,320 | 1,355 | 1,291 | 1,300 | -120 | -8.5% | 282,100 |
| 2008/11/05 | 1,350 | 1,430 | 1,335 | 1,420 | +130 | +10.1% | 421,100 |
| 2008/11/04 | 1,291 | 1,310 | 1,266 | 1,290 | +62 | +5% | 224,200 |
| 2008/10/31 | 1,220 | 1,249 | 1,163 | 1,228 | +28 | +2.3% | 285,500 |
| 2008/10/30 | 1,115 | 1,255 | 1,095 | 1,200 | +105 | +9.6% | 427,800 |
| 2008/10/29 | 1,175 | 1,185 | 1,015 | 1,095 | +20 | +1.9% | 360,100 |
| 2008/10/28 | 1,026 | 1,090 | 930 | 1,075 | -11 | -1% | 475,700 |
| 2008/10/27 | 1,100 | 1,165 | 960 | 1,086 | -27 | -2.4% | 344,500 |
| 2008/10/24 | 1,201 | 1,220 | 1,110 | 1,113 | -128 | -10.3% | 312,300 |
| 2008/10/23 | 1,200 | 1,250 | 1,152 | 1,241 | -34 | -2.7% | 263,100 |
| 2008/10/22 | 1,340 | 1,380 | 1,250 | 1,275 | -65 | -4.9% | 400,500 |
| 2008/10/21 | 1,460 | 1,479 | 1,333 | 1,340 | -50 | -3.6% | 604,200 |
| 2008/10/20 | 1,315 | 1,395 | 1,305 | 1,390 | +135 | +10.8% | 405,700 |
| 2008/10/17 | 1,329 | 1,329 | 1,231 | 1,255 | +37 | +3% | 285,500 |
| 2008/10/16 | 1,228 | 1,259 | 1,178 | 1,218 | -110 | -8.3% | 319,800 |
| 2008/10/15 | 1,327 | 1,400 | 1,270 | 1,328 | +2 | +0.2% | 543,800 |
| 2008/10/14 | 1,326 | 1,326 | 1,326 | 1,326 | +200 | +17.8% | 247,300 |
| 2008/10/10 | 1,069 | 1,167 | 1,064 | 1,126 | -103 | -8.4% | 407,700 |
| 2008/10/09 | 1,086 | 1,245 | 1,081 | 1,229 | +163 | +15.3% | 521,000 |
| 2008/10/08 | 1,184 | 1,226 | 1,064 | 1,066 | -198 | -15.7% | 575,000 |
| 2008/10/07 | 1,099 | 1,330 | 1,090 | 1,264 | +5 | +0.4% | 761,700 |
| 2008/10/06 | 1,450 | 1,459 | 1,259 | 1,259 | -300 | -19.2% | 712,500 |
| 2008/10/03 | 1,595 | 1,595 | 1,506 | 1,559 | -6 | -0.4% | 273,000 |
| 2008/10/02 | 1,716 | 1,745 | 1,555 | 1,565 | -128 | -7.6% | 380,400 |
| 2008/10/01 | 1,825 | 1,840 | 1,692 | 1,693 | -87 | -4.9% | 320,500 |
| 2008/09/30 | 1,700 | 1,815 | 1,688 | 1,780 | -65 | -3.5% | 298,300 |
4101～
4150
件表示中 / 6019件
類似銘柄と比較する
現在ご覧いただいている「ＡＣＣＥＳＳ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＡＣＣＥＳＳ | 61,300円 | +28.7% | - | 0.00% | - | 3.10倍 |
|
北米拠点のネットワーク事業が柱。ＩｏＴデバイスの受託開発や車載プラットフォームも |
| セック | 477,000円 | +3.9% | +6.2% | 2.35% | 17.44倍 | 2.61倍 |
|
リアルタイムソフトウェア技術に強み。宇宙分野や車両自動走行含むロボットで開発受託 |
| ニーズウェル | 59,200円 | +11.0% | +15.9% | 2.03% | 21.50倍 | 5.08倍 |
|
金融システム開発に強み。ソリューション事業強化。エンドユーザーと直接取引は売上高の６割 |
| ｅＢＡＳＥ | 50,500円 | +6.1% | +11.3% | 3.01% | 16.55倍 | 3.08倍 |
|
食品業界向け商品情報管理ソフト「ｅＢＡＳＥ」を開発、販売。住宅、日用雑貨等へ多角展開中 |
| ＭＤＶ | 59,900円 | +52.4% | - | 1.50% | 13.74倍 | 8.11倍 |
|
医療機関、製薬向けに医療・医薬品データのネットワーク化と利活用の両サービスを提供 |
市場注目の銘柄
チャート関連のコラム
