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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2006/10/27 | 8,100 | 8,120 | 7,950 | 7,950 | -120 | -1.5% | 130,600 |
| 2006/10/26 | 8,120 | 8,160 | 8,040 | 8,070 | +20 | +0.2% | 108,800 |
| 2006/10/25 | 8,180 | 8,270 | 8,010 | 8,050 | -60 | -0.7% | 171,000 |
| 2006/10/24 | 8,420 | 8,420 | 8,060 | 8,110 | -190 | -2.3% | 219,900 |
| 2006/10/23 | 8,130 | 8,340 | 8,070 | 8,300 | +150 | +1.8% | 258,400 |
| 2006/10/20 | 8,310 | 8,450 | 8,130 | 8,150 | -250 | -3% | 263,900 |
| 2006/10/19 | 8,510 | 8,550 | 8,350 | 8,400 | -30 | -0.4% | 291,600 |
| 2006/10/18 | 8,200 | 8,550 | 8,110 | 8,430 | +160 | +1.9% | 343,000 |
| 2006/10/17 | 8,450 | 8,450 | 8,170 | 8,270 | -80 | -1% | 225,400 |
| 2006/10/16 | 8,300 | 8,390 | 8,230 | 8,350 | +160 | +2% | 203,300 |
| 2006/10/13 | 8,000 | 8,230 | 7,990 | 8,190 | +390 | +5% | 321,900 |
| 2006/10/12 | 7,600 | 7,930 | 7,600 | 7,800 | +20 | +0.3% | 222,600 |
| 2006/10/11 | 7,900 | 7,940 | 7,550 | 7,780 | -160 | -2% | 282,400 |
| 2006/10/10 | 8,160 | 8,270 | 7,880 | 7,940 | -420 | -5% | 280,300 |
| 2006/10/06 | 8,480 | 8,600 | 8,360 | 8,360 | -20 | -0.2% | 283,700 |
| 2006/10/05 | 8,440 | 8,490 | 8,320 | 8,380 | +50 | +0.6% | 150,900 |
| 2006/10/04 | 8,590 | 8,650 | 8,280 | 8,330 | -170 | -2% | 236,100 |
| 2006/10/03 | 8,600 | 8,700 | 8,490 | 8,500 | -160 | -1.8% | 282,200 |
| 2006/10/02 | 8,500 | 8,680 | 8,410 | 8,660 | +260 | +3.1% | 437,500 |
| 2006/09/29 | 8,390 | 8,550 | 8,270 | 8,400 | +20 | +0.2% | 382,100 |
| 2006/09/28 | 8,030 | 8,420 | 7,960 | 8,380 | +440 | +5.5% | 539,800 |
| 2006/09/27 | 7,980 | 8,010 | 7,880 | 7,940 | +100 | +1.3% | 188,900 |
| 2006/09/26 | 7,820 | 8,070 | 7,700 | 7,840 | +200 | +2.6% | 458,100 |
| 2006/09/25 | 7,750 | 7,770 | 7,600 | 7,640 | -40 | -0.5% | 285,500 |
| 2006/09/22 | 7,710 | 7,820 | 7,530 | 7,680 | +30 | +0.4% | 438,400 |
| 2006/09/21 | 7,360 | 7,720 | 7,270 | 7,650 | +580 | +8.2% | 682,800 |
| 2006/09/20 | 7,200 | 7,330 | 7,060 | 7,070 | -310 | -4.2% | 237,800 |
| 2006/09/19 | 7,420 | 7,470 | 7,360 | 7,380 | +10 | +0.1% | 199,100 |
| 2006/09/15 | 7,170 | 7,550 | 7,000 | 7,370 | +100 | +1.4% | 364,000 |
| 2006/09/14 | 7,790 | 7,790 | 7,240 | 7,270 | -510 | -6.6% | 422,700 |
| 2006/09/13 | 7,370 | 7,850 | 7,340 | 7,780 | +440 | +6% | 850,000 |
| 2006/09/12 | 7,540 | 7,560 | 7,250 | 7,340 | -220 | -2.9% | 374,400 |
| 2006/09/11 | 7,940 | 7,960 | 7,540 | 7,560 | -350 | -4.4% | 452,700 |
| 2006/09/08 | 7,980 | 8,020 | 7,900 | 7,910 | -170 | -2.1% | 236,800 |
4551～
4600
件表示中 / 5964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 | 86,400円 | +11.6% | - | 0.00% | 154.84倍 | 1.40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 | 79,300円 | - | - | - | - | 1.02倍 |
|
映像制作軸に企画、機器開発・販売等を展開。動画配信事業者向け制作サービス注力。ＭＢＯ実施 |
| アイネス | 165,800円 | +6.0% | +13.6% | 3.62% | 12.32倍 | 0.88倍 |
|
独立系ＳＩ。自治体の情報システム・ウェブリングス（ＷＲ）開発。福祉に強い。三菱総研と提携 |
| トヨクモ | 303,000円 | +46.2% | +20.5% | 0.66% | 30.18倍 | 10.91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 |
| 太田昭 | 258,900円 | +9.8% | +18.4% | 3.44% | 11.07倍 | 0.97倍 |
|
コンサル、システム構築・開発が柱。会計システムに強み。持分にグローバルセキュリティ社 |
市場注目の銘柄
チャート関連のコラム
