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 |
|---|---|---|---|---|---|---|---|
| 2006/01/06 | 10,400 | 10,733.3 | 10,266.7 | 10,533.3 | +66.6 | +0.6% | 737,100 |
| 2006/01/05 | 10,666.7 | 10,900 | 10,333.3 | 10,466.7 | -466.6 | -4.3% | 1,095,600 |
| 2006/01/04 | 10,500 | 11,000 | 10,300 | 10,933.3 | +833.3 | +8.3% | 1,479,600 |
| 2005/12/30 | 9,833.3 | 10,166.7 | 9,600 | 10,100 | +666.7 | +7.1% | 1,375,200 |
| 2005/12/29 | 9,600 | 9,766.7 | 9,366.7 | 9,433.3 | -66.7 | -0.7% | 687,300 |
| 2005/12/28 | 9,433.3 | 9,600 | 9,366.7 | 9,500 | +66.7 | +0.7% | 674,100 |
| 2005/12/27 | 9,200 | 9,433.3 | 9,100 | 9,433.3 | +300 | +3.3% | 714,300 |
| 2005/12/26 | 9,166.7 | 9,266.7 | 9,033.3 | 9,133.3 | +33.3 | +0.4% | 309,900 |
| 2005/12/22 | 9,200 | 9,233.3 | 9,000 | 9,100 | -66.7 | -0.7% | 245,400 |
| 2005/12/21 | 9,233.3 | 9,366.7 | 9,166.7 | 9,166.7 | +66.7 | +0.7% | 785,100 |
| 2005/12/20 | 9,100 | 9,166.7 | 8,900 | 9,100 | +33.3 | +0.4% | 486,600 |
| 2005/12/19 | 8,966.7 | 9,200 | 8,966.7 | 9,066.7 | +166.7 | +1.9% | 996,600 |
| 2005/12/16 | 8,766.7 | 9,000 | 8,666.7 | 8,900 | +266.7 | +3.1% | 987,600 |
| 2005/12/15 | 8,800 | 8,900 | 8,600 | 8,633.3 | -300 | -3.4% | 656,100 |
| 2005/12/14 | 8,733.3 | 8,966.7 | 8,600 | 8,933.3 | +300 | +3.5% | 771,300 |
| 2005/12/13 | 8,700 | 8,800 | 8,566.7 | 8,633.3 | -33.4 | -0.4% | 711,300 |
| 2005/12/12 | 8,466.7 | 8,666.7 | 8,366.7 | 8,666.7 | +233.4 | +2.8% | 547,800 |
| 2005/12/09 | 8,266.7 | 8,500 | 8,200 | 8,433.3 | +166.6 | +2% | 476,100 |
| 2005/12/08 | 8,100 | 8,266.7 | 8,066.7 | 8,266.7 | +166.7 | +2.1% | 354,600 |
| 2005/12/07 | 8,266.7 | 8,366.7 | 8,066.7 | 8,100 | -233.3 | -2.8% | 215,100 |
| 2005/12/06 | 8,366.7 | 8,366.7 | 8,200 | 8,333.3 | ±0 | ±0% | 343,200 |
| 2005/12/05 | 8,533.3 | 8,666.7 | 8,300 | 8,333.3 | -166.7 | -2% | 646,200 |
| 2005/12/02 | 8,200 | 8,566.7 | 8,133.3 | 8,500 | +366.7 | +4.5% | 987,000 |
| 2005/12/01 | 8,366.7 | 8,400 | 8,066.7 | 8,133.3 | +300 | +3.8% | 964,500 |
| 2005/11/30 | 7,800 | 7,866.7 | 7,766.7 | 7,833.3 | -33.4 | -0.4% | 142,800 |
| 2005/11/29 | 7,933.3 | 7,966.7 | 7,766.7 | 7,866.7 | -133.3 | -1.7% | 180,900 |
| 2005/11/28 | 8,000 | 8,000 | 7,900 | 8,000 | +66.7 | +0.8% | 162,300 |
| 2005/11/25 | 7,833.3 | 7,933.3 | 7,700 | 7,933.3 | +100 | +1.3% | 174,600 |
| 2005/11/24 | 8,133.3 | 8,166.7 | 7,833.3 | 7,833.3 | -200 | -2.5% | 446,100 |
| 2005/11/22 | 8,066.7 | 8,100 | 7,933.3 | 8,033.3 | -33.4 | -0.4% | 197,400 |
| 2005/11/21 | 8,066.7 | 8,300 | 8,033.3 | 8,066.7 | +33.4 | +0.4% | 950,400 |
| 2005/11/18 | 7,833.3 | 8,100 | 7,833.3 | 8,033.3 | +200 | +2.6% | 371,100 |
| 2005/11/17 | 7,966.7 | 8,000 | 7,800 | 7,833.3 | -100 | -1.3% | 219,600 |
| 2005/11/16 | 8,066.7 | 8,166.7 | 7,900 | 7,933.3 | -100 | -1.2% | 405,600 |
| 2005/11/15 | 8,000 | 8,233.3 | 7,933.3 | 8,033.3 | +100 | +1.3% | 1,246,200 |
| 2005/11/14 | 7,633.3 | 8,033.3 | 7,533.3 | 7,933.3 | +333.3 | +4.4% | 1,777,800 |
| 2005/11/11 | 7,700 | 7,733.3 | 7,566.7 | 7,600 | -100 | -1.3% | 444,000 |
| 2005/11/10 | 7,533.3 | 7,766.7 | 7,366.7 | 7,700 | +100 | +1.3% | 892,200 |
| 2005/11/09 | 7,200 | 7,633.3 | 7,200 | 7,600 | +400 | +5.6% | 900,300 |
| 2005/11/08 | 7,300 | 7,300 | 7,166.7 | 7,200 | -100 | -1.4% | 179,700 |
| 2005/11/07 | 7,266.7 | 7,366.7 | 7,200 | 7,300 | -66.7 | -0.9% | 455,400 |
| 2005/11/04 | 7,500 | 7,500 | 7,300 | 7,366.7 | -166.6 | -2.2% | 263,100 |
| 2005/11/02 | 7,633.3 | 7,633.3 | 7,466.7 | 7,533.3 | -66.7 | -0.9% | 181,500 |
| 2005/11/01 | 7,633.3 | 7,666.7 | 7,566.7 | 7,600 | +33.3 | +0.4% | 140,700 |
| 2005/10/31 | 7,566.7 | 7,600 | 7,466.7 | 7,566.7 | +66.7 | +0.9% | 218,100 |
| 2005/10/28 | 7,433.3 | 7,533.3 | 7,400 | 7,500 | +66.7 | +0.9% | 163,200 |
| 2005/10/27 | 7,400 | 7,466.7 | 7,300 | 7,433.3 | ±0 | ±0% | 178,200 |
| 2005/10/26 | 7,633.3 | 7,700 | 7,433.3 | 7,433.3 | -133.4 | -1.8% | 222,900 |
| 2005/10/25 | 7,600 | 7,700 | 7,500 | 7,566.7 | +66.7 | +0.9% | 498,900 |
| 2005/10/24 | 7,233.3 | 7,533.3 | 7,200 | 7,500 | +300 | +4.2% | 814,200 |
4751～
4800
件表示中 / 5946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 | 84,300円 | +11.6% | - | 0.00% | 151.08倍 | 1.36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 | 273,400円 | +19.1% | +23.1% | 0.00% | 25.90倍 | 3.19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 |
| アイネス | 167,800円 | +6.0% | +13.6% | 3.58% | 12.47倍 | 0.89倍 |
|
独立系ＳＩ。自治体向け総合行政情報システム「ウェブリングス（ＷＲ）」に強み。三菱総研と提携 |
| ＣＩＪ | 48,700円 | +4.9% | +3.4% | 2.87% | 21.67倍 | 1.91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 |
| 太田昭 | 255,100円 | +9.8% | +18.4% | 3.49% | 10.91倍 | 0.96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
