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 |
|---|---|---|---|---|---|---|---|
| 2005/08/09 | 7,666.7 | 7,900 | 7,633.3 | 7,833.3 | +200 | +2.6% | 708,000 |
| 2005/08/08 | 7,400 | 7,700 | 7,400 | 7,633.3 | -33.4 | -0.4% | 583,500 |
| 2005/08/05 | 7,766.7 | 7,933.3 | 7,600 | 7,666.7 | -133.3 | -1.7% | 576,300 |
| 2005/08/04 | 7,766.7 | 7,866.7 | 7,533.3 | 7,800 | -200 | -2.5% | 668,700 |
| 2005/08/03 | 8,200 | 8,233.3 | 7,900 | 8,000 | -266.7 | -3.2% | 635,700 |
| 2005/08/02 | 8,066.7 | 8,300 | 7,900 | 8,266.7 | +266.7 | +3.3% | 1,478,100 |
| 2005/08/01 | 7,700 | 8,033.3 | 7,600 | 8,000 | +433.3 | +5.7% | 1,253,400 |
| 2005/07/29 | 7,366.7 | 7,600 | 7,366.7 | 7,566.7 | +233.4 | +3.2% | 319,500 |
| 2005/07/28 | 7,366.7 | 7,366.7 | 7,300 | 7,333.3 | ±0 | ±0% | 85,200 |
| 2005/07/27 | 7,366.7 | 7,466.7 | 7,333.3 | 7,333.3 | +33.3 | +0.5% | 220,800 |
| 2005/07/26 | 7,400 | 7,433.3 | 7,266.7 | 7,300 | -66.7 | -0.9% | 180,000 |
| 2005/07/25 | 7,400 | 7,566.7 | 7,366.7 | 7,366.7 | ±0 | ±0% | 266,100 |
| 2005/07/22 | 7,366.7 | 7,400 | 7,333.3 | 7,366.7 | -66.6 | -0.9% | 112,500 |
| 2005/07/21 | 7,466.7 | 7,500 | 7,366.7 | 7,433.3 | +66.6 | +0.9% | 135,900 |
| 2005/07/20 | 7,400 | 7,433.3 | 7,366.7 | 7,366.7 | +33.4 | +0.5% | 89,400 |
| 2005/07/19 | 7,500 | 7,533.3 | 7,333.3 | 7,333.3 | -166.7 | -2.2% | 213,900 |
| 2005/07/15 | 7,566.7 | 7,600 | 7,466.7 | 7,500 | -33.3 | -0.4% | 149,100 |
| 2005/07/14 | 7,466.7 | 7,566.7 | 7,400 | 7,533.3 | +100 | +1.3% | 257,400 |
| 2005/07/13 | 7,600 | 7,633.3 | 7,433.3 | 7,433.3 | -133.4 | -1.8% | 215,400 |
| 2005/07/12 | 7,633.3 | 7,633.3 | 7,566.7 | 7,566.7 | -66.6 | -0.9% | 138,600 |
| 2005/07/11 | 7,733.3 | 7,733.3 | 7,566.7 | 7,633.3 | +33.3 | +0.4% | 169,500 |
| 2005/07/08 | 7,600 | 7,766.7 | 7,533.3 | 7,600 | ±0 | ±0% | 413,100 |
| 2005/07/07 | 7,533.3 | 7,600 | 7,500 | 7,600 | ±0 | ±0% | 125,100 |
| 2005/07/06 | 7,566.7 | 7,633.3 | 7,466.7 | 7,600 | +100 | +1.3% | 202,500 |
| 2005/07/05 | 7,733.3 | 7,733.3 | 7,466.7 | 7,500 | -266.7 | -3.4% | 334,800 |
| 2005/07/04 | 7,833.3 | 7,933.3 | 7,700 | 7,766.7 | +33.4 | +0.4% | 439,200 |
| 2005/07/01 | 7,600 | 7,900 | 7,500 | 7,733.3 | +133.3 | +1.8% | 719,400 |
| 2005/06/30 | 7,700 | 8,033.3 | 7,466.7 | 7,600 | -166.7 | -2.1% | 619,200 |
| 2005/06/29 | 8,033.3 | 8,266.7 | 7,733.3 | 7,766.7 | -66.6 | -0.9% | 1,260,000 |
| 2005/06/28 | 7,400 | 7,900 | 7,366.7 | 7,833.3 | +500 | +6.8% | 1,355,100 |
| 2005/06/27 | 7,266.7 | 7,433.3 | 7,166.7 | 7,333.3 | +166.6 | +2.3% | 867,300 |
| 2005/06/24 | 6,766.7 | 7,266.7 | 6,733.3 | 7,166.7 | +333.4 | +4.9% | 1,194,600 |
| 2005/06/23 | 7,000 | 7,166.7 | 6,800 | 6,833.3 | -200 | -2.8% | 1,374,900 |
| 2005/06/22 | 6,400 | 7,033.3 | 6,266.7 | 7,033.3 | +666.6 | +10.5% | 1,546,800 |
| 2005/06/21 | 6,133.3 | 6,400 | 6,100 | 6,366.7 | +333.4 | +5.5% | 363,000 |
| 2005/06/20 | 6,066.7 | 6,100 | 6,000 | 6,033.3 | -66.7 | -1.1% | 190,800 |
| 2005/06/17 | 6,133.3 | 6,200 | 6,000 | 6,100 | -133.3 | -2.1% | 344,400 |
| 2005/06/16 | 6,400 | 6,466.7 | 6,166.7 | 6,233.3 | -100 | -1.6% | 428,100 |
| 2005/06/15 | 6,266.7 | 6,333.3 | 6,166.7 | 6,333.3 | +100 | +1.6% | 335,400 |
| 2005/06/14 | 6,633.3 | 6,766.7 | 6,166.7 | 6,233.3 | -266.7 | -4.1% | 1,081,800 |
| 2005/06/13 | 6,233.3 | 6,533.3 | 6,166.7 | 6,500 | +433.3 | +7.1% | 782,100 |
| 2005/06/10 | 6,000 | 6,133.3 | 5,966.7 | 6,066.7 | +200 | +3.4% | 737,100 |
| 2005/06/09 | 5,866.7 | 6,033.3 | 5,833.3 | 5,866.7 | ±0 | ±0% | 443,100 |
| 2005/06/08 | 6,033.3 | 6,066.7 | 5,800 | 5,866.7 | -100 | -1.7% | 456,900 |
| 2005/06/07 | 6,200 | 6,233.3 | 5,933.3 | 5,966.7 | -166.6 | -2.7% | 564,900 |
| 2005/06/06 | 6,200 | 6,333.3 | 6,133.3 | 6,133.3 | -266.7 | -4.2% | 494,100 |
| 2005/06/03 | 6,533.3 | 6,566.7 | 6,333.3 | 6,400 | -166.7 | -2.5% | 405,600 |
| 2005/06/02 | 6,766.7 | 6,866.7 | 6,566.7 | 6,566.7 | -33.3 | -0.5% | 737,700 |
| 2005/06/01 | 6,200 | 6,700 | 6,166.7 | 6,600 | +433.3 | +7% | 1,215,600 |
| 2005/05/31 | 5,900 | 6,233.3 | 5,666.7 | 6,166.7 | +200 | +3.4% | 1,084,800 |
4851～
4900
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
