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 |
|---|---|---|---|---|---|---|---|
| 2006/07/18 | 7,290 | 7,330 | 6,430 | 6,440 | -990 | -13.3% | 555,900 |
| 2006/07/14 | 7,260 | 7,670 | 7,230 | 7,430 | +130 | +1.8% | 312,900 |
| 2006/07/13 | 7,320 | 7,510 | 7,300 | 7,300 | -200 | -2.7% | 228,400 |
| 2006/07/12 | 7,420 | 7,580 | 7,340 | 7,500 | +100 | +1.4% | 187,200 |
| 2006/07/11 | 7,700 | 7,700 | 7,400 | 7,400 | -340 | -4.4% | 213,700 |
| 2006/07/10 | 7,310 | 7,740 | 7,240 | 7,740 | +230 | +3.1% | 216,300 |
| 2006/07/07 | 7,870 | 7,900 | 7,460 | 7,510 | -310 | -4% | 254,700 |
| 2006/07/06 | 7,950 | 8,020 | 7,720 | 7,820 | -250 | -3.1% | 283,100 |
| 2006/07/05 | 8,100 | 8,190 | 7,990 | 8,070 | -210 | -2.5% | 207,700 |
| 2006/07/04 | 8,320 | 8,440 | 8,270 | 8,280 | +30 | +0.4% | 307,700 |
| 2006/07/03 | 8,200 | 8,320 | 8,140 | 8,250 | +50 | +0.6% | 306,000 |
| 2006/06/30 | 8,260 | 8,310 | 8,100 | 8,200 | +140 | +1.7% | 477,200 |
| 2006/06/29 | 7,860 | 8,160 | 7,810 | 8,060 | +270 | +3.5% | 564,700 |
| 2006/06/28 | 7,850 | 7,940 | 7,710 | 7,790 | -200 | -2.5% | 505,300 |
| 2006/06/27 | 7,240 | 8,210 | 7,050 | 7,990 | +720 | +9.9% | 1,402,200 |
| 2006/06/26 | 7,620 | 7,650 | 7,250 | 7,270 | -340 | -4.5% | 405,900 |
| 2006/06/23 | 7,610 | 7,830 | 7,560 | 7,610 | -30 | -0.4% | 281,000 |
| 2006/06/22 | 7,690 | 7,850 | 7,590 | 7,640 | +50 | +0.7% | 374,600 |
| 2006/06/21 | 7,870 | 7,900 | 7,510 | 7,590 | -320 | -4% | 429,700 |
| 2006/06/20 | 8,110 | 8,180 | 7,880 | 7,910 | -170 | -2.1% | 380,200 |
| 2006/06/19 | 8,030 | 8,310 | 7,920 | 8,080 | -50 | -0.6% | 578,500 |
| 2006/06/16 | 8,240 | 8,580 | 8,050 | 8,130 | -100 | -1.2% | 756,600 |
| 2006/06/15 | 8,360 | 8,610 | 8,140 | 8,230 | -40 | -0.5% | 503,500 |
| 2006/06/14 | 8,200 | 8,450 | 8,160 | 8,270 | -30 | -0.4% | 368,700 |
| 2006/06/13 | 8,450 | 8,700 | 8,290 | 8,300 | -320 | -3.7% | 271,800 |
| 2006/06/12 | 8,350 | 8,720 | 8,310 | 8,620 | +170 | +2% | 272,600 |
| 2006/06/09 | 8,250 | 8,490 | 8,000 | 8,450 | +400 | +5% | 337,200 |
| 2006/06/08 | 8,050 | 8,150 | 7,880 | 8,050 | -200 | -2.4% | 458,000 |
| 2006/06/07 | 8,720 | 8,920 | 8,170 | 8,250 | -470 | -5.4% | 371,800 |
| 2006/06/06 | 8,760 | 9,050 | 8,700 | 8,720 | -340 | -3.8% | 255,600 |
| 2006/06/05 | 8,730 | 9,120 | 8,550 | 9,060 | +280 | +3.2% | 362,800 |
| 2006/06/02 | 8,600 | 8,960 | 7,820 | 8,780 | +120 | +1.4% | 648,900 |
| 2006/06/01 | 8,580 | 8,760 | 8,380 | 8,660 | +150 | +1.8% | 819,100 |
| 2006/05/31 | 8,600 | 8,830 | 8,350 | 8,510 | -290 | -3.3% | 865,200 |
| 2006/05/30 | 9,000 | 9,090 | 8,650 | 8,800 | -260 | -2.9% | 706,100 |
| 2006/05/29 | 9,480 | 9,480 | 9,000 | 9,060 | -320 | -3.4% | 355,300 |
| 2006/05/26 | 9,370 | 9,470 | 9,240 | 9,380 | +180 | +2% | 249,600 |
| 2006/05/25 | 9,360 | 9,470 | 9,200 | 9,200 | -300 | -3.2% | 186,000 |
| 2006/05/24 | 9,400 | 9,500 | 9,100 | 9,500 | +240 | +2.6% | 317,200 |
| 2006/05/23 | 9,300 | 9,540 | 9,190 | 9,260 | -240 | -2.5% | 327,300 |
| 2006/05/22 | 9,780 | 9,950 | 9,480 | 9,500 | -80 | -0.8% | 493,500 |
| 2006/05/19 | 9,210 | 9,670 | 9,140 | 9,580 | +380 | +4.1% | 412,700 |
| 2006/05/18 | 9,100 | 9,400 | 8,910 | 9,200 | -300 | -3.2% | 522,000 |
| 2006/05/17 | 9,380 | 9,590 | 8,880 | 9,500 | +140 | +1.5% | 751,300 |
| 2006/05/16 | 10,000 | 10,100 | 9,280 | 9,360 | -740 | -7.3% | 556,000 |
| 2006/05/15 | 9,790 | 10,100 | 9,760 | 10,100 | +130 | +1.3% | 307,900 |
| 2006/05/12 | 9,800 | 9,980 | 9,650 | 9,970 | -130 | -1.3% | 325,400 |
| 2006/05/11 | 10,100 | 10,200 | 9,930 | 10,100 | +120 | +1.2% | 278,000 |
| 2006/05/10 | 10,100 | 10,200 | 9,870 | 9,980 | -20 | -0.2% | 346,400 |
| 2006/05/09 | 10,300 | 10,300 | 10,000 | 10,000 | -300 | -2.9% | 143,300 |
4601～
4650
件表示中 / 5927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 | 77,600円 | +11.6% | - | 0.00% | 139.07倍 | 1.26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 |
| ＣＩＪ | 47,600円 | +4.9% | +3.4% | 2.94% | 21.19倍 | 1.87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 |
| テラスカイ | 248,300円 | +19.1% | +23.1% | 0.00% | 23.52倍 | 2.90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 |
| マークラインズ | 227,200円 | +16.9% | +10.0% | 2.29% | 17.57倍 | 4.55倍 |
|
自動車業界特化のＷｅｂ情報サービスを国内外で展開。部品調達代行やコンサル、人材紹介も |
| アイネット | 192,800円 | +4.6% | -14.8% | 2.90% | 13.37倍 | 1.59倍 |
|
ＤＣ（データセンター）規模は独立系上位。ＤＣ軸に情報処理・システム開発。宇宙関連事業強化 |
市場注目の銘柄
チャート関連のコラム
