ACCESS（4813）の株価チャート
2011/01/11～2011/06/07
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2013 | 8/1, 株式分割 1→100 |
| 2011 |
| 06/07 | 620 | 640 | 620 | 627 | +0.48% | 157,400 | - | -8.06% | - | - |
| 06/06 | 646 | 657 | 624 | 624 | -2.65% | 123,200 | - | -9.17% | - | - |
| 06/03 | 685 | 685 | 640 | 641 | -6.01% | 258,400 | - | -7.37% | - | - |
| 06/02 | 665 | 687 | 660 | 682 | +0.29% | 242,000 | - | -2.29% | - | - |
| 06/01 | 629 | 698 | 629 | 680 | +8.11% | 793,500 | - | -3.13% | - | - |
| 05/31 | 630 | 641 | 627 | 629 | -0.63% | 111,700 | - | -10.78% | - | - |
| 05/30 | 632 | 642 | 624 | 633 | -0.16% | 87,800 | - | -10.97% | - | - |
| 05/27 | 646 | 652 | 630 | 634 | -3.35% | 148,300 | - | -11.58% | - | - |
| 05/26 | 623 | 657 | 622 | 656 | +5.3% | 187,300 | - | -9.02% | - | - |
| 05/25 | 635 | 650 | 616 | 623 | -2.5% | 290,300 | - | -14.19% | - | - |
| 05/24 | 660 | 661 | 635 | 639 | -3.47% | 221,200 | - | -12.7% | - | - |
| 05/23 | 665 | 693 | 662 | 662 | -3.36% | 82,900 | - | -10.18% | - | - |
| 05/20 | 690 | 693 | 681 | 685 | -1.01% | 41,900 | - | -7.81% | - | - |
| 05/19 | 693 | 710 | 677 | 692 | -0.86% | 207,400 | - | -7.61% | - | - |
| 05/18 | 686 | 701 | 676 | 698 | +3.25% | 158,700 | - | -7.55% | - | - |
| 05/17 | 650 | 682 | 649 | 676 | +2.11% | 239,400 | - | -10.94% | - | - |
| 05/16 | 703 | 703 | 662 | 662 | -5.43% | 480,900 | - | -13.46% | - | - |
| 05/13 | 727 | 730 | 698 | 700 | -4.11% | 282,100 | - | -9.33% | - | - |
| 05/12 | 735 | 738 | 729 | 730 | -0.95% | 115,200 | - | -6.29% | - | - |
| 05/11 | 742 | 760 | 737 | 737 | -1.6% | 144,400 | - | -6.11% | - | - |
| 05/10 | 747 | 750 | 732 | 749 | +1.63% | 185,300 | - | -5.31% | - | - |
| 05/09 | 750 | 752 | 736 | 737 | -1.07% | 138,000 | - | -7.64% | - | - |
| 05/06 | 751 | 759 | 743 | 745 | -1.19% | 125,800 | - | -7.34% | - | - |
| 05/02 | 760 | 767 | 754 | 754 | -1.57% | 154,300 | - | -6.8% | - | - |
| 04/28 | 730 | 766 | 730 | 766 | +3.65% | 283,200 | - | -6.01% | - | - |
| 04/27 | 757 | 762 | 735 | 739 | -2.38% | 238,400 | - | -9.99% | - | - |
| 04/26 | 781 | 785 | 730 | 757 | -3.32% | 275,000 | - | -8.69% | - | - |
| 04/25 | 766 | 788 | 765 | 783 | +1.29% | 145,700 | - | -6.45% | - | - |
| 04/22 | 766 | 779 | 766 | 773 | +0.13% | 132,200 | - | -8.3% | - | - |
| 04/21 | 800 | 804 | 765 | 772 | -1.66% | 276,300 | - | -8.85% | - | - |
| 04/20 | 774 | 830 | 770 | 785 | +3.29% | 759,000 | - | -7.65% | - | - |
| 04/19 | 730 | 765 | 728 | 760 | +2.29% | 319,900 | - | -10.59% | - | - |
| 04/18 | 772 | 773 | 718 | 743 | -3.76% | 401,800 | - | -13.3% | - | - |
| 04/15 | 780 | 791 | 772 | 772 | -1.03% | 165,100 | - | -11.57% | - | - |
| 04/14 | 774 | 785 | 761 | 780 | +1.3% | 261,800 | - | -12.26% | - | - |
| 04/13 | 768 | 785 | 750 | 770 | -5.29% | 702,800 | - | -14.92% | - | - |
| 04/12 | 826 | 838 | 810 | 813 | -3.1% | 210,200 | - | -11.82% | - | - |
| 04/11 | 824 | 856 | 822 | 839 | +1.82% | 181,500 | - | -10.17% | - | - |
| 04/08 | 800 | 830 | 793 | 824 | +0.61% | 350,100 | - | -12.9% | - | - |
| 04/07 | 825 | 831 | 811 | 819 | -0.12% | 188,500 | - | -14.6% | - | - |
| 04/06 | 826 | 844 | 813 | 820 | -1.2% | 208,300 | - | -15.55% | - | - |
| 04/05 | 878 | 881 | 827 | 830 | -5.47% | 281,500 | - | -15.74% | - | - |
| 04/04 | 882 | 885 | 877 | 878 | +0.11% | 120,600 | - | -12.02% | - | - |
| 04/01 | 896 | 900 | 877 | 877 | -2.56% | 255,200 | - | -12.82% | - | - |
| 03/31 | 905 | 908 | 893 | 900 | -0.44% | 172,500 | - | -11.24% | - | - |
| 03/30 | 890 | 907 | 881 | 904 | +1.23% | 197,300 | - | -11.63% | - | - |
| 03/29 | 880 | 905 | 866 | 893 | +1.25% | 217,400 | - | -13.47% | - | - |
| 03/28 | 890 | 897 | 879 | 882 | -2% | 168,100 | - | -15.36% | - | - |
| 03/25 | 909 | 919 | 895 | 900 | -0.88% | 263,500 | - | -14.53% | - | - |
| 03/24 | 930 | 933 | 902 | 908 | -2.68% | 265,800 | - | -14.5% | - | - |
| 03/23 | 950 | 956 | 924 | 933 | -2.81% | 337,700 | - | -12.97% | - | - |
| 03/22 | 981 | 995 | 954 | 960 | +0.95% | 621,900 | - | -11.28% | - | - |
| 03/18 | 931 | 966 | 912 | 951 | +9.18% | 685,200 | - | -12.59% | - | - |
| 03/17 | 859 | 918 | 834 | 871 | +3.2% | 1,081,100 | - | -20.31% | - | - |
| 03/16 | 800 | 862 | 770 | 844 | +7.79% | 1,076,200 | - | -23.34% | - | - |
| 03/15 | 783 | 795 | 783 | 783 | -16.08% | 569,300 | - | -29.52% | - | - |
| 03/14 | 958 | 1,019 | 930 | 933 | -19.08% | 1,336,300 | - | -16.92% | - | - |
| 03/11 | 1,131 | 1,170 | 1,130 | 1,153 | -0.09% | 370,200 | - | +2.22% | - | - |
| 03/10 | 1,175 | 1,176 | 1,142 | 1,154 | -2.45% | 319,500 | - | +2.58% | - | - |
| 03/09 | 1,210 | 1,227 | 1,155 | 1,183 | -0.59% | 740,300 | - | +5.44% | - | - |
| 03/08 | 1,170 | 1,255 | 1,163 | 1,190 | +6.25% | 2,261,500 | - | +6.54% | - | - |
| 03/07 | 1,140 | 1,140 | 1,112 | 1,120 | -1.75% | 176,700 | - | +0.81% | - | - |
| 03/04 | 1,155 | 1,159 | 1,134 | 1,140 | -0.35% | 205,600 | - | +2.7% | - | - |
| 03/03 | 1,129 | 1,162 | 1,128 | 1,144 | +1.42% | 275,400 | - | +3.16% | - | - |
| 03/02 | 1,139 | 1,150 | 1,126 | 1,128 | -2.34% | 260,700 | - | +1.81% | - | - |
| 03/01 | 1,165 | 1,170 | 1,135 | 1,155 | -0.09% | 404,600 | - | +4.24% | - | - |
| 02/28 | 1,150 | 1,169 | 1,134 | 1,156 | +6.06% | 742,300 | - | +4.43% | - | - |
| 02/25 | 1,089 | 1,096 | 1,083 | 1,090 | +0.93% | 97,900 | - | -1.36% | - | - |
| 02/24 | 1,102 | 1,110 | 1,080 | 1,080 | -3.66% | 259,500 | - | -2.53% | - | - |
| 02/23 | 1,095 | 1,138 | 1,094 | 1,121 | +0.09% | 273,800 | - | +0.72% | - | - |
| 02/22 | 1,150 | 1,150 | 1,120 | 1,120 | -3.11% | 262,600 | - | +0.54% | - | - |
| 02/21 | 1,155 | 1,173 | 1,140 | 1,156 | +0.35% | 266,700 | - | +3.49% | - | - |
| 02/18 | 1,127 | 1,165 | 1,125 | 1,152 | +1.68% | 379,100 | - | +3.13% | - | - |
| 02/17 | 1,150 | 1,159 | 1,130 | 1,133 | -1.39% | 248,300 | - | +1.34% | - | - |
| 02/16 | 1,166 | 1,182 | 1,140 | 1,149 | -2.21% | 465,500 | - | +2.77% | - | - |
| 02/15 | 1,137 | 1,183 | 1,129 | 1,175 | +5.29% | 817,800 | - | +5% | - | - |
| 02/14 | 1,105 | 1,123 | 1,079 | 1,116 | +3.72% | 435,600 | - | -0.27% | - | - |
| 02/10 | 1,065 | 1,082 | 1,061 | 1,076 | +0.28% | 122,300 | - | -4.01% | - | - |
| 02/09 | 1,083 | 1,087 | 1,065 | 1,073 | -0.92% | 178,200 | - | -4.28% | - | - |
| 02/08 | 1,105 | 1,105 | 1,081 | 1,083 | -1.01% | 173,000 | - | -3.48% | - | - |
| 02/07 | 1,076 | 1,095 | 1,076 | 1,094 | +2.24% | 237,200 | - | -2.5% | - | - |
| 02/04 | 1,065 | 1,078 | 1,064 | 1,070 | +0.56% | 112,800 | - | -4.63% | - | - |
| 02/03 | 1,069 | 1,072 | 1,056 | 1,064 | -1.3% | 168,100 | - | -5.17% | - | - |
| 02/02 | 1,065 | 1,088 | 1,058 | 1,078 | +1.99% | 285,100 | - | -4.01% | - | - |
| 02/01 | 1,072 | 1,073 | 1,056 | 1,057 | +0.48% | 171,400 | - | -5.88% | - | - |
| 01/31 | 1,074 | 1,080 | 1,043 | 1,052 | -3.93% | 426,600 | 412億4166万 | -6.49% | 97.45 | 1.28 |
| 01/28 | 1,107 | 1,116 | 1,077 | 1,095 | -1.08% | 320,400 | - | -2.93% | - | - |
| 01/27 | 1,122 | 1,123 | 1,102 | 1,107 | -1.51% | 295,500 | - | -1.95% | - | - |
| 01/26 | 1,126 | 1,141 | 1,115 | 1,124 | -0.97% | 180,200 | - | -0.44% | - | - |
| 01/25 | 1,135 | 1,138 | 1,124 | 1,135 | +0.98% | 133,300 | - | +0.53% | - | - |
| 01/24 | 1,108 | 1,140 | 1,096 | 1,124 | +2.09% | 203,000 | - | -0.44% | - | - |
| 01/21 | 1,165 | 1,169 | 1,093 | 1,101 | -5.74% | 512,200 | - | -2.48% | - | - |
| 01/20 | 1,185 | 1,188 | 1,167 | 1,168 | -1.85% | 305,700 | - | +3.45% | - | - |
| 01/19 | 1,184 | 1,204 | 1,168 | 1,190 | +1.88% | 457,600 | - | +5.78% | - | - |
| 01/18 | 1,184 | 1,187 | 1,165 | 1,168 | -0.43% | 215,400 | - | +4.19% | - | - |
| 01/17 | 1,170 | 1,193 | 1,163 | 1,173 | +0.86% | 319,300 | - | +4.27% | - | - |
| 01/14 | 1,169 | 1,192 | 1,157 | 1,163 | -0.85% | 456,500 | - | +3.19% | - | - |
| 01/13 | 1,159 | 1,233 | 1,152 | 1,173 | +2.36% | 1,110,300 | - | +3.81% | - | - |
| 01/12 | 1,176 | 1,177 | 1,140 | 1,146 | -2.22% | 454,700 | - | +1.33% | - | - |
| 01/11 | 1,173 | 1,185 | 1,165 | 1,172 | +0.95% | 337,300 | - | +3.44% | - | - |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
