ACCESS（4813）の株価チャート
2011/05/18～2011/10/07
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 |
| 10/07 | 525 | 537 | 507 | 514 | -0.58% | 258,100 | - | -11.53% | - | - |
| 10/06 | 507 | 530 | 504 | 517 | +4.13% | 215,700 | - | -11.93% | - | - |
| 10/05 | 520 | 525 | 497 | 497 | -3.59% | 208,800 | - | -16.13% | - | - |
| 10/04 | 513 | 515 | 502 | 515 | -2.83% | 208,900 | - | -13.74% | - | - |
| 10/03 | 539 | 547 | 523 | 530 | -3.99% | 149,300 | - | -11.96% | - | - |
| 09/30 | 551 | 570 | 540 | 552 | -0.54% | 247,400 | - | -8.91% | - | - |
| 09/29 | 525 | 565 | 522 | 555 | +2.4% | 268,800 | - | -8.87% | - | - |
| 09/28 | 535 | 545 | 530 | 542 | +2.46% | 262,500 | - | -11.44% | - | - |
| 09/27 | 516 | 529 | 513 | 529 | +4.55% | 333,000 | - | -13.7% | - | - |
| 09/26 | 536 | 559 | 506 | 506 | -5.6% | 336,500 | - | -17.86% | - | - |
| 09/22 | 553 | 564 | 534 | 536 | -6.46% | 272,700 | - | -13.69% | - | - |
| 09/21 | 589 | 589 | 565 | 573 | -1.88% | 141,900 | - | -8.32% | - | - |
| 09/20 | 578 | 587 | 577 | 584 | -2.34% | 140,900 | - | -6.56% | - | - |
| 09/16 | 586 | 599 | 581 | 598 | +2.22% | 180,200 | - | -4.01% | - | - |
| 09/15 | 588 | 591 | 564 | 585 | +2.99% | 173,800 | - | -5.8% | - | - |
| 09/14 | 606 | 607 | 568 | 568 | -6.27% | 239,400 | - | -8.24% | - | - |
| 09/13 | 608 | 616 | 601 | 606 | +1% | 113,300 | - | -1.94% | - | - |
| 09/12 | 614 | 620 | 600 | 600 | -5.21% | 212,400 | - | -2.28% | - | - |
| 09/09 | 640 | 651 | 628 | 633 | -2.01% | 163,400 | - | +3.6% | - | - |
| 09/08 | 665 | 679 | 645 | 646 | -2.12% | 179,500 | - | +6.43% | - | - |
| 09/07 | 656 | 669 | 645 | 660 | +2.17% | 177,300 | - | +9.09% | - | - |
| 09/06 | 670 | 675 | 633 | 646 | -5% | 356,100 | - | +7.31% | - | - |
| 09/05 | 690 | 698 | 674 | 680 | -2.72% | 322,500 | - | +13.33% | - | - |
| 09/02 | 658 | 700 | 652 | 699 | +6.23% | 603,400 | - | +17.09% | - | - |
| 09/01 | 683 | 720 | 651 | 658 | +0.15% | 1,603,000 | - | +10.96% | - | - |
| 08/31 | 650 | 683 | 647 | 657 | +2.18% | 677,700 | - | +11.36% | - | - |
| 08/30 | 644 | 651 | 635 | 643 | +1.74% | 226,300 | - | +9.17% | - | - |
| 08/29 | 637 | 655 | 627 | 632 | +0.8% | 356,900 | - | +7.3% | - | - |
| 08/26 | 630 | 630 | 611 | 627 | -0.32% | 153,800 | - | +6.45% | - | - |
| 08/25 | 621 | 639 | 616 | 629 | +0.16% | 287,200 | - | +6.61% | - | - |
| 08/24 | 651 | 654 | 605 | 628 | -1.88% | 522,000 | - | +6.08% | - | - |
| 08/23 | 581 | 661 | 581 | 640 | +12.08% | 879,700 | - | +7.93% | - | - |
| 08/22 | 581 | 605 | 570 | 571 | -3.38% | 297,800 | - | -3.71% | - | - |
| 08/19 | 613 | 615 | 588 | 591 | -6.64% | 424,600 | - | -0.84% | - | - |
| 08/18 | 640 | 675 | 627 | 633 | -1.09% | 891,400 | - | +5.68% | - | - |
| 08/17 | 567 | 658 | 562 | 640 | +11.3% | 1,650,300 | - | +6.49% | - | - |
| 08/16 | 551 | 597 | 550 | 575 | +8.29% | 956,300 | - | -4.64% | - | - |
| 08/15 | 545 | 550 | 530 | 531 | -0.93% | 121,800 | - | -12.81% | - | - |
| 08/12 | 562 | 566 | 529 | 536 | -2.72% | 190,700 | - | -12.99% | - | - |
| 08/11 | 505 | 552 | 501 | 551 | +4.16% | 234,600 | - | -11.41% | - | - |
| 08/10 | 530 | 539 | 516 | 529 | +2.32% | 193,200 | - | -15.76% | - | - |
| 08/09 | 485 | 517 | 470 | 517 | 0% | 530,200 | - | -18.58% | - | - |
| 08/08 | 548 | 562 | 517 | 517 | -6.17% | 244,400 | - | -19.72% | - | - |
| 08/05 | 554 | 565 | 540 | 551 | -5.97% | 322,800 | - | -15.23% | - | - |
| 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% | - | - |
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。
