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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2005/10/21 | 7,133.3 | 7,300 | 7,100 | 7,200 | +33.3 | +0.5% | 346,800 |
| 2005/10/20 | 7,133.3 | 7,266.7 | 7,100 | 7,166.7 | ±0 | ±0% | 372,000 |
| 2005/10/19 | 7,200 | 7,200 | 7,100 | 7,166.7 | -66.6 | -0.9% | 175,800 |
| 2005/10/18 | 7,300 | 7,300 | 7,200 | 7,233.3 | -66.7 | -0.9% | 255,300 |
| 2005/10/17 | 7,233.3 | 7,433.3 | 7,200 | 7,300 | +100 | +1.4% | 582,300 |
| 2005/10/14 | 7,233.3 | 7,233.3 | 7,133.3 | 7,200 | ±0 | ±0% | 153,300 |
| 2005/10/13 | 7,233.3 | 7,366.7 | 7,166.7 | 7,200 | -33.3 | -0.5% | 232,800 |
| 2005/10/12 | 7,366.7 | 7,466.7 | 7,200 | 7,233.3 | -133.4 | -1.8% | 368,700 |
| 2005/10/11 | 7,266.7 | 7,366.7 | 7,100 | 7,366.7 | +233.4 | +3.3% | 469,200 |
| 2005/10/07 | 7,266.7 | 7,266.7 | 7,133.3 | 7,133.3 | ±0 | ±0% | 207,600 |
| 2005/10/06 | 7,200 | 7,233.3 | 7,100 | 7,133.3 | -133.4 | -1.8% | 251,100 |
| 2005/10/05 | 7,333.3 | 7,433.3 | 7,200 | 7,266.7 | -100 | -1.4% | 336,000 |
| 2005/10/04 | 7,433.3 | 7,566.7 | 7,266.7 | 7,366.7 | -133.3 | -1.8% | 414,300 |
| 2005/10/03 | 7,600 | 7,866.7 | 7,500 | 7,500 | -100 | -1.3% | 809,700 |
| 2005/09/30 | 7,166.7 | 7,666.7 | 7,100 | 7,600 | +400 | +5.6% | 788,100 |
| 2005/09/29 | 7,466.7 | 7,533.3 | 7,066.7 | 7,200 | -366.7 | -4.8% | 621,900 |
| 2005/09/28 | 7,233.3 | 7,600 | 7,000 | 7,566.7 | +200 | +2.7% | 1,222,500 |
| 2005/09/27 | 7,766.7 | 7,833.3 | 7,300 | 7,366.7 | -466.6 | -6% | 841,800 |
| 2005/09/26 | 7,866.7 | 7,966.7 | 7,733.3 | 7,833.3 | -300 | -3.7% | 618,300 |
| 2005/09/22 | 7,900 | 8,200 | 7,800 | 8,133.3 | +133.3 | +1.7% | 908,400 |
| 2005/09/21 | 8,500 | 8,500 | 7,966.7 | 8,000 | -533.3 | -6.2% | 906,000 |
| 2005/09/20 | 8,600 | 8,733.3 | 8,500 | 8,533.3 | -200 | -2.3% | 396,900 |
| 2005/09/16 | 8,600 | 8,733.3 | 8,533.3 | 8,733.3 | +233.3 | +2.7% | 795,600 |
| 2005/09/15 | 8,833.3 | 8,866.7 | 8,433.3 | 8,500 | -400 | -4.5% | 1,064,400 |
| 2005/09/14 | 8,733.3 | 9,100 | 8,700 | 8,900 | +33.3 | +0.4% | 1,046,400 |
| 2005/09/13 | 9,200 | 9,300 | 8,833.3 | 8,866.7 | -600 | -6.3% | 1,473,900 |
| 2005/09/12 | 9,500 | 9,766.7 | 9,400 | 9,466.7 | +100 | +1.1% | 1,509,600 |
| 2005/09/09 | 9,066.7 | 9,566.7 | 9,033.3 | 9,366.7 | +233.4 | +2.6% | 2,940,900 |
| 2005/09/08 | 8,733.3 | 9,133.3 | 8,666.7 | 9,133.3 | +366.6 | +4.2% | 1,052,400 |
| 2005/09/07 | 9,000 | 9,100 | 8,633.3 | 8,766.7 | -133.3 | -1.5% | 737,100 |
| 2005/09/06 | 9,000 | 9,266.7 | 8,900 | 8,900 | -100 | -1.1% | 1,007,700 |
| 2005/09/05 | 8,733.3 | 9,100 | 8,666.7 | 9,000 | +166.7 | +1.9% | 1,356,600 |
4801～
4850
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
