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 |
|---|---|---|---|---|---|---|---|
| 2007/07/26 | 3,510 | 3,560 | 3,330 | 3,340 | -120 | -3.5% | 383,900 |
| 2007/07/25 | 3,400 | 3,710 | 3,380 | 3,460 | +180 | +5.5% | 1,293,000 |
| 2007/07/24 | 3,140 | 3,420 | 3,130 | 3,280 | +150 | +4.8% | 892,400 |
| 2007/07/23 | 3,070 | 3,160 | 3,060 | 3,130 | +10 | +0.3% | 311,500 |
| 2007/07/20 | 3,070 | 3,300 | 3,050 | 3,120 | +80 | +2.6% | 681,300 |
| 2007/07/19 | 3,110 | 3,170 | 3,000 | 3,040 | -120 | -3.8% | 591,800 |
| 2007/07/18 | 3,250 | 3,310 | 3,160 | 3,160 | -170 | -5.1% | 564,600 |
| 2007/07/17 | 3,520 | 3,530 | 3,270 | 3,330 | -230 | -6.5% | 694,900 |
| 2007/07/13 | 3,560 | 3,590 | 3,490 | 3,560 | +60 | +1.7% | 241,500 |
| 2007/07/12 | 3,590 | 3,590 | 3,500 | 3,500 | -90 | -2.5% | 135,600 |
| 2007/07/11 | 3,560 | 3,590 | 3,540 | 3,590 | ±0 | ±0% | 153,500 |
| 2007/07/10 | 3,650 | 3,670 | 3,590 | 3,590 | -90 | -2.4% | 155,100 |
| 2007/07/09 | 3,570 | 3,710 | 3,570 | 3,680 | +120 | +3.4% | 296,100 |
| 2007/07/06 | 3,580 | 3,630 | 3,550 | 3,560 | -50 | -1.4% | 233,800 |
| 2007/07/05 | 3,660 | 3,690 | 3,590 | 3,610 | -70 | -1.9% | 205,300 |
| 2007/07/04 | 3,700 | 3,750 | 3,660 | 3,680 | -30 | -0.8% | 141,700 |
| 2007/07/03 | 3,780 | 3,820 | 3,710 | 3,710 | -60 | -1.6% | 268,900 |
| 2007/07/02 | 3,690 | 3,830 | 3,610 | 3,770 | +40 | +1.1% | 461,700 |
| 2007/06/29 | 3,790 | 3,830 | 3,640 | 3,730 | -20 | -0.5% | 490,400 |
| 2007/06/28 | 3,610 | 3,790 | 3,580 | 3,750 | +240 | +6.8% | 921,600 |
| 2007/06/27 | 3,500 | 3,580 | 3,470 | 3,510 | -10 | -0.3% | 398,600 |
| 2007/06/26 | 3,590 | 3,600 | 3,460 | 3,520 | -70 | -1.9% | 530,400 |
| 2007/06/25 | 3,790 | 3,840 | 3,590 | 3,590 | -190 | -5% | 840,500 |
| 2007/06/22 | 3,820 | 3,870 | 3,770 | 3,780 | -10 | -0.3% | 418,300 |
| 2007/06/21 | 3,720 | 3,860 | 3,670 | 3,790 | +20 | +0.5% | 992,100 |
| 2007/06/20 | 3,900 | 3,930 | 3,750 | 3,770 | -130 | -3.3% | 957,900 |
| 2007/06/19 | 4,040 | 4,080 | 3,880 | 3,900 | -140 | -3.5% | 703,800 |
| 2007/06/18 | 4,210 | 4,260 | 3,970 | 4,040 | -320 | -7.3% | 1,340,300 |
| 2007/06/15 | 4,420 | 4,490 | 4,310 | 4,360 | -110 | -2.5% | 884,300 |
| 2007/06/14 | 4,150 | 4,490 | 4,120 | 4,470 | +380 | +9.3% | 1,009,100 |
| 2007/06/13 | 3,980 | 4,120 | 3,980 | 4,090 | +10 | +0.2% | 278,300 |
| 2007/06/12 | 4,270 | 4,270 | 4,030 | 4,080 | -140 | -3.3% | 446,600 |
| 2007/06/11 | 4,370 | 4,460 | 4,220 | 4,220 | -100 | -2.3% | 433,700 |
| 2007/06/08 | 4,400 | 4,480 | 4,320 | 4,320 | -90 | -2% | 280,100 |
| 2007/06/07 | 4,410 | 4,530 | 4,390 | 4,410 | -30 | -0.7% | 341,300 |
| 2007/06/06 | 4,410 | 4,460 | 4,300 | 4,440 | +30 | +0.7% | 447,300 |
| 2007/06/05 | 4,310 | 4,470 | 4,300 | 4,410 | +120 | +2.8% | 508,900 |
| 2007/06/04 | 4,520 | 4,540 | 4,270 | 4,290 | -180 | -4% | 529,500 |
| 2007/06/01 | 4,450 | 4,550 | 4,360 | 4,470 | +30 | +0.7% | 556,100 |
| 2007/05/31 | 4,520 | 4,530 | 4,350 | 4,440 | +10 | +0.2% | 518,300 |
| 2007/05/30 | 4,720 | 4,730 | 4,430 | 4,430 | -310 | -6.5% | 1,048,800 |
| 2007/05/29 | 4,660 | 4,840 | 4,650 | 4,740 | +70 | +1.5% | 491,200 |
| 2007/05/28 | 4,720 | 4,920 | 4,650 | 4,670 | -40 | -0.8% | 1,351,900 |
| 2007/05/25 | 4,120 | 4,710 | 4,060 | 4,710 | +500 | +11.9% | 1,409,800 |
| 2007/05/24 | 4,260 | 4,320 | 4,160 | 4,210 | -150 | -3.4% | 399,500 |
| 2007/05/23 | 4,370 | 4,540 | 4,300 | 4,360 | +60 | +1.4% | 1,209,700 |
| 2007/05/22 | 3,770 | 4,300 | 3,770 | 4,300 | +500 | +13.2% | 1,339,300 |
| 2007/05/21 | 3,860 | 4,020 | 3,780 | 3,800 | -100 | -2.6% | 639,100 |
| 2007/05/18 | 3,950 | 3,990 | 3,710 | 3,900 | -50 | -1.3% | 792,200 |
| 2007/05/17 | 3,930 | 4,090 | 3,900 | 3,950 | +30 | +0.8% | 470,100 |
4351～
4400
件表示中 / 5930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 | 80,400円 | +11.6% | - | 0.00% | 144.09倍 | 1.30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 |
| テラスカイ | 253,900円 | +19.1% | +23.1% | 0.00% | 24.05倍 | 2.96倍 |
|
米セールスフォース（ＳＦ）やＡＷＳ等のクラウド導入・運用支援などを展開。大企業向け強い |
| ＣＩＪ | 49,000円 | +4.9% | +3.4% | 2.86% | 21.82倍 | 1.92倍 |
|
独立系２次請けシステム開発。ＯＳ周辺で高い技術力。日立製作所とＮＴＴデータ向けが４割弱 |
| ＰＲＴＩＭＥＳ | 236,000円 | +15.0% | +67.4% | 0.56% | 14.99倍 | 4.66倍 |
|
プレスリリース配信サイト「ＰＲＴＩＭＥＳ」を運営。原稿制作など関連サービス手がける |
| システムリサーチ | 188,100円 | +13.1% | +14.3% | 3.19% | 12.29倍 | 2.64倍 |
|
独立系ＳＩ。製造業を中心に企業向け情報システム構築と保守・運用。トヨタＧ向けが約３割 |
市場注目の銘柄
チャート関連のコラム
