ACCESS（4813）の株価チャート
2011/03/10～2011/08/04
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 |
| 08/04 | 589 | 597 | 581 | 586 | -0.34% | 132,900 | - | -10.26% | - | - |
| 08/03 | 582 | 590 | 572 | 588 | -0.51% | 171,300 | - | -10.37% | - | - |
| 08/02 | 592 | 607 | 590 | 591 | -1.83% | 138,300 | - | -10.05% | - | - |
| 08/01 | 599 | 612 | 595 | 602 | +2.03% | 156,800 | - | -8.51% | - | - |
| 07/29 | 607 | 609 | 589 | 590 | -2.32% | 241,300 | - | -10.47% | - | - |
| 07/28 | 607 | 615 | 604 | 604 | -2.42% | 195,300 | - | -8.62% | - | - |
| 07/27 | 633 | 634 | 617 | 619 | -2.98% | 206,400 | - | -6.5% | - | - |
| 07/26 | 642 | 649 | 635 | 638 | -1.39% | 143,000 | - | -3.48% | - | - |
| 07/25 | 647 | 647 | 641 | 647 | -0.92% | 137,200 | - | -1.82% | - | - |
| 07/22 | 666 | 668 | 644 | 653 | -1.8% | 350,400 | - | -0.76% | - | - |
| 07/21 | 658 | 679 | 655 | 665 | +1.68% | 406,500 | - | +1.37% | - | - |
| 07/20 | 661 | 662 | 648 | 654 | +0.77% | 163,400 | - | -0.15% | - | - |
| 07/19 | 654 | 663 | 640 | 649 | -0.76% | 233,700 | - | -0.76% | - | - |
| 07/15 | 661 | 666 | 651 | 654 | -1.95% | 276,300 | - | +0.15% | - | - |
| 07/14 | 687 | 690 | 657 | 667 | -2.34% | 348,400 | - | +2.3% | - | - |
| 07/13 | 670 | 687 | 668 | 683 | +0.59% | 259,800 | - | +4.92% | - | - |
| 07/12 | 707 | 707 | 678 | 679 | -5.69% | 529,700 | - | +4.62% | - | - |
| 07/11 | 703 | 734 | 698 | 720 | +3.15% | 498,200 | - | +11.28% | - | - |
| 07/08 | 700 | 724 | 697 | 698 | +0.58% | 377,100 | - | +8.55% | - | - |
| 07/07 | 704 | 714 | 691 | 694 | -1.56% | 258,400 | - | +8.27% | - | - |
| 07/06 | 709 | 719 | 687 | 705 | +0.57% | 358,700 | - | +10.16% | - | - |
| 07/05 | 733 | 740 | 701 | 701 | -5.4% | 575,300 | - | +9.7% | - | - |
| 07/04 | 715 | 758 | 692 | 741 | +12.27% | 1,540,500 | - | +16.51% | - | - |
| 07/01 | 660 | 673 | 649 | 660 | +2.48% | 273,500 | - | +4.43% | - | - |
| 06/30 | 656 | 674 | 637 | 644 | -0.46% | 353,600 | - | +2.06% | - | - |
| 06/29 | 633 | 664 | 631 | 647 | +3.85% | 397,200 | - | +2.37% | - | - |
| 06/28 | 629 | 633 | 617 | 623 | +0.48% | 173,300 | - | -1.27% | - | - |
| 06/27 | 621 | 630 | 617 | 620 | -1.59% | 150,400 | - | -1.74% | - | - |
| 06/24 | 626 | 637 | 605 | 630 | +1.29% | 285,900 | - | -0.47% | - | - |
| 06/23 | 660 | 679 | 622 | 622 | -3.42% | 628,400 | - | -2.05% | - | - |
| 06/22 | 590 | 671 | 590 | 644 | +8.78% | 934,700 | - | +0.94% | - | - |
| 06/21 | 590 | 600 | 585 | 592 | -0.5% | 199,500 | - | -7.5% | - | - |
| 06/20 | 595 | 606 | 592 | 595 | -1.16% | 170,900 | - | -7.47% | - | - |
| 06/17 | 614 | 616 | 591 | 602 | -2.27% | 350,700 | - | -6.81% | - | - |
| 06/16 | 621 | 630 | 613 | 616 | -1.44% | 209,300 | - | -5.23% | - | - |
| 06/15 | 634 | 638 | 618 | 625 | -0.79% | 189,300 | - | -4.58% | - | - |
| 06/14 | 620 | 639 | 614 | 630 | +1.29% | 229,800 | - | -4.4% | - | - |
| 06/13 | 630 | 632 | 621 | 622 | -1.89% | 136,800 | - | -6.33% | - | - |
| 06/10 | 646 | 647 | 631 | 634 | -0.63% | 149,600 | - | -5.09% | - | - |
| 06/09 | 642 | 650 | 631 | 638 | -0.62% | 185,600 | - | -5.2% | - | - |
| 06/08 | 665 | 684 | 642 | 642 | +2.39% | 429,900 | - | -5.17% | - | - |
| 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% | - | - |
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。
