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 |
|---|---|---|---|---|---|---|---|
| 2006/09/07 | 8,010 | 8,170 | 7,930 | 8,080 | -70 | -0.9% | 117,700 |
| 2006/09/06 | 8,340 | 8,350 | 8,120 | 8,150 | -210 | -2.5% | 160,800 |
| 2006/09/05 | 8,300 | 8,360 | 8,200 | 8,360 | +60 | +0.7% | 176,700 |
| 2006/09/04 | 7,970 | 8,310 | 7,960 | 8,300 | +430 | +5.5% | 236,700 |
| 2006/09/01 | 7,820 | 7,970 | 7,800 | 7,870 | ±0 | ±0% | 91,100 |
| 2006/08/31 | 7,830 | 8,060 | 7,780 | 7,870 | +70 | +0.9% | 181,700 |
| 2006/08/30 | 7,980 | 8,060 | 7,740 | 7,800 | -150 | -1.9% | 155,300 |
| 2006/08/29 | 8,000 | 8,170 | 7,940 | 7,950 | +140 | +1.8% | 193,900 |
| 2006/08/28 | 8,050 | 8,090 | 7,800 | 7,810 | -290 | -3.6% | 150,000 |
| 2006/08/25 | 8,210 | 8,420 | 8,040 | 8,100 | -160 | -1.9% | 252,600 |
| 2006/08/24 | 8,350 | 8,400 | 8,230 | 8,260 | -190 | -2.2% | 190,300 |
| 2006/08/23 | 8,500 | 8,570 | 8,400 | 8,450 | ±0 | ±0% | 236,500 |
| 2006/08/22 | 8,390 | 8,450 | 8,290 | 8,450 | +50 | +0.6% | 176,600 |
| 2006/08/21 | 8,380 | 8,440 | 8,320 | 8,400 | +20 | +0.2% | 168,200 |
| 2006/08/18 | 8,400 | 8,480 | 8,280 | 8,380 | ±0 | ±0% | 203,200 |
| 2006/08/17 | 8,500 | 8,510 | 8,330 | 8,380 | +50 | +0.6% | 473,100 |
| 2006/08/16 | 8,390 | 8,550 | 8,270 | 8,330 | +230 | +2.8% | 786,600 |
| 2006/08/15 | 8,020 | 8,260 | 7,880 | 8,100 | +100 | +1.3% | 610,100 |
| 2006/08/14 | 7,660 | 8,010 | 7,590 | 8,000 | +510 | +6.8% | 738,800 |
| 2006/08/11 | 7,220 | 7,540 | 7,220 | 7,490 | +370 | +5.2% | 608,700 |
| 2006/08/10 | 6,980 | 7,150 | 6,910 | 7,120 | +190 | +2.7% | 240,900 |
| 2006/08/09 | 6,850 | 7,060 | 6,720 | 6,930 | +180 | +2.7% | 419,300 |
| 2006/08/08 | 6,930 | 7,080 | 6,690 | 6,750 | -280 | -4% | 332,700 |
| 2006/08/07 | 7,250 | 7,400 | 6,980 | 7,030 | -240 | -3.3% | 285,700 |
| 2006/08/04 | 7,540 | 7,760 | 7,180 | 7,270 | -170 | -2.3% | 629,900 |
| 2006/08/03 | 7,650 | 7,670 | 7,370 | 7,440 | -80 | -1.1% | 359,800 |
| 2006/08/02 | 7,060 | 7,560 | 7,000 | 7,520 | +360 | +5% | 727,600 |
| 2006/08/01 | 6,710 | 7,550 | 6,670 | 7,160 | +550 | +8.3% | 854,400 |
| 2006/07/31 | 6,610 | 6,650 | 6,500 | 6,610 | +120 | +1.8% | 222,700 |
| 2006/07/28 | 6,390 | 6,520 | 6,300 | 6,490 | +70 | +1.1% | 206,000 |
| 2006/07/27 | 6,200 | 6,520 | 6,080 | 6,420 | +160 | +2.6% | 277,800 |
| 2006/07/26 | 6,620 | 6,650 | 6,100 | 6,260 | -320 | -4.9% | 320,100 |
| 2006/07/25 | 6,580 | 6,640 | 6,380 | 6,580 | +300 | +4.8% | 427,600 |
| 2006/07/24 | 6,100 | 6,340 | 6,020 | 6,280 | -20 | -0.3% | 310,500 |
| 2006/07/21 | 6,520 | 6,550 | 6,230 | 6,300 | -330 | -5% | 254,400 |
| 2006/07/20 | 6,620 | 6,740 | 6,530 | 6,630 | +310 | +4.9% | 413,300 |
| 2006/07/19 | 6,640 | 6,690 | 5,990 | 6,320 | -120 | -1.9% | 557,600 |
| 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 |
4601～
4650
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
