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 |
|---|---|---|---|---|---|---|---|
| 2007/01/15 | 4,930 | 4,950 | 4,660 | 4,660 | -230 | -4.7% | 480,700 |
| 2007/01/12 | 4,720 | 4,920 | 4,630 | 4,890 | +120 | +2.5% | 549,900 |
| 2007/01/11 | 4,950 | 5,010 | 4,700 | 4,770 | -130 | -2.7% | 431,100 |
| 2007/01/10 | 4,930 | 5,060 | 4,880 | 4,900 | +20 | +0.4% | 633,900 |
| 2007/01/09 | 5,030 | 5,080 | 4,840 | 4,880 | -330 | -6.3% | 838,100 |
| 2007/01/05 | 5,430 | 5,470 | 5,180 | 5,210 | -220 | -4.1% | 493,800 |
| 2007/01/04 | 5,550 | 5,570 | 5,420 | 5,430 | -60 | -1.1% | 180,700 |
| 2006/12/29 | 5,550 | 5,560 | 5,400 | 5,490 | -90 | -1.6% | 342,400 |
| 2006/12/28 | 5,690 | 5,710 | 5,540 | 5,580 | -60 | -1.1% | 277,600 |
| 2006/12/27 | 5,750 | 5,770 | 5,550 | 5,640 | -50 | -0.9% | 294,900 |
| 2006/12/26 | 5,700 | 5,790 | 5,650 | 5,690 | +50 | +0.9% | 478,100 |
| 2006/12/25 | 5,890 | 5,900 | 5,620 | 5,640 | -230 | -3.9% | 839,700 |
| 2006/12/22 | 5,530 | 5,870 | 5,480 | 5,870 | +390 | +7.1% | 1,552,100 |
| 2006/12/21 | 5,470 | 5,610 | 5,360 | 5,480 | +90 | +1.7% | 903,300 |
| 2006/12/20 | 5,700 | 5,720 | 5,350 | 5,390 | -240 | -4.3% | 1,188,000 |
| 2006/12/19 | 5,730 | 5,880 | 5,610 | 5,630 | -20 | -0.4% | 1,383,100 |
| 2006/12/18 | 5,890 | 5,910 | 5,590 | 5,650 | -940 | -14.3% | 3,343,200 |
| 2006/12/15 | 6,790 | 6,830 | 6,530 | 6,590 | -200 | -2.9% | 911,800 |
| 2006/12/14 | 6,810 | 6,880 | 6,720 | 6,790 | -10 | -0.1% | 863,100 |
| 2006/12/13 | 6,900 | 6,970 | 6,670 | 6,800 | -200 | -2.9% | 677,900 |
| 2006/12/12 | 7,090 | 7,230 | 6,950 | 7,000 | -150 | -2.1% | 427,800 |
| 2006/12/11 | 7,310 | 7,350 | 7,090 | 7,150 | -260 | -3.5% | 277,500 |
| 2006/12/08 | 7,530 | 7,540 | 7,360 | 7,410 | -40 | -0.5% | 120,900 |
| 2006/12/07 | 7,620 | 7,660 | 7,430 | 7,450 | -140 | -1.8% | 230,200 |
| 2006/12/06 | 7,570 | 7,680 | 7,500 | 7,590 | -20 | -0.3% | 148,800 |
| 2006/12/05 | 7,730 | 7,740 | 7,570 | 7,610 | -40 | -0.5% | 114,400 |
| 2006/12/04 | 7,560 | 7,690 | 7,450 | 7,650 | +30 | +0.4% | 168,600 |
| 2006/12/01 | 7,650 | 7,820 | 7,570 | 7,620 | -130 | -1.7% | 195,900 |
| 2006/11/30 | 7,590 | 7,760 | 7,580 | 7,750 | +250 | +3.3% | 305,400 |
| 2006/11/29 | 7,460 | 7,560 | 7,380 | 7,500 | +90 | +1.2% | 222,500 |
| 2006/11/28 | 7,250 | 7,460 | 7,250 | 7,410 | -40 | -0.5% | 234,200 |
| 2006/11/27 | 7,120 | 7,490 | 7,050 | 7,450 | +310 | +4.3% | 273,700 |
| 2006/11/24 | 6,930 | 7,170 | 6,860 | 7,140 | +10 | +0.1% | 304,700 |
| 2006/11/22 | 6,640 | 7,250 | 6,630 | 7,130 | +390 | +5.8% | 382,000 |
| 2006/11/21 | 6,900 | 6,960 | 6,600 | 6,740 | -80 | -1.2% | 330,500 |
| 2006/11/20 | 7,200 | 7,210 | 6,820 | 6,820 | -470 | -6.4% | 255,600 |
| 2006/11/17 | 7,360 | 7,420 | 7,230 | 7,290 | -70 | -1% | 133,200 |
| 2006/11/16 | 7,500 | 7,590 | 7,320 | 7,360 | -180 | -2.4% | 130,800 |
| 2006/11/15 | 7,600 | 7,800 | 7,540 | 7,540 | ±0 | ±0% | 262,100 |
| 2006/11/14 | 7,480 | 7,550 | 7,350 | 7,540 | +250 | +3.4% | 160,500 |
| 2006/11/13 | 7,460 | 7,480 | 7,220 | 7,290 | -200 | -2.7% | 179,500 |
| 2006/11/10 | 7,630 | 7,780 | 7,480 | 7,490 | -340 | -4.3% | 255,600 |
| 2006/11/09 | 7,430 | 7,830 | 7,390 | 7,830 | +410 | +5.5% | 206,800 |
| 2006/11/08 | 7,730 | 7,740 | 7,350 | 7,420 | -160 | -2.1% | 199,700 |
| 2006/11/07 | 7,710 | 7,750 | 7,570 | 7,580 | -30 | -0.4% | 82,300 |
| 2006/11/06 | 7,720 | 7,770 | 7,570 | 7,610 | -160 | -2.1% | 124,600 |
| 2006/11/02 | 7,790 | 7,810 | 7,720 | 7,770 | -60 | -0.8% | 125,900 |
| 2006/11/01 | 7,770 | 7,900 | 7,730 | 7,830 | +40 | +0.5% | 136,400 |
| 2006/10/31 | 7,900 | 7,910 | 7,730 | 7,790 | -70 | -0.9% | 157,100 |
| 2006/10/30 | 7,820 | 7,960 | 7,750 | 7,860 | -90 | -1.1% | 170,800 |
4501～
4550
件表示中 / 5948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 | 85,700円 | +11.6% | - | 0.00% | 153.58倍 | 1.39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 |
| ＩＭＡＧＩＣＡＧ | 79,200円 | - | - | - | - | 1.02倍 |
|
映像制作軸に企画、放送、機器開発・販売等を展開。動画配信事業者向け映像制作サービスに注力 |
| テラスカイ | 269,900円 | +19.1% | +23.1% | 0.00% | 25.56倍 | 3.15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 |
| ＡｎｙＭｉｎｄ | 56,400円 | +9.0% | -49.3% | 0.35% | 37.65倍 | 2.06倍 |
|
マーケティングやＥＣ、広告収益化の支援ツール展開。東南アジアなど海外売上比率５割超 |
| トヨクモ | 308,000円 | +46.2% | +20.5% | 0.65% | 30.68倍 | 11.09倍 |
|
業務アプリ展開。サイボウズ社キントーン連携と安否確認のサービスが主力。スケジューラーも |
市場注目の銘柄
チャート関連のコラム
