4813 ACCESS

4813
2024/03/27
時価
709億円
PER 予
319.01倍
2010年以降
赤字-243.46倍
(2010-2024年)
PBR
2.97倍
2010年以降
0.36-3.63倍
(2010-2024年)
配当
0%
ROE 予
0.93%
ROA 予
0.77%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
1,782
始値
1,744
高値
1,796
安値
1,712
終値 -2.41%
1,739
出来高 -52.43%
1,456,400

乖離率

株価(5日)
移動平均値
-0.29%
1,744
株価(25日)
移動平均値
+24.13%
1,401
出来高(5日)
移動平均値
-30.97%
2,109,660

2023/10/30~2024/03/28

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PERPBR
2024
03/281,7441,7961,7121,739-2.41%1,456,400692億2263万+24.13%311.312.9
03/271,7601,8541,7331,782+0.45%3,061,600709億3429万+30.17%319.012.97
03/261,6711,7911,6691,774+5.28%2,132,900706億1584万+32.88%317.582.95
03/251,6801,7341,6551,685-3.05%1,728,500670億7311万+29.82%301.652.81
03/221,7751,7751,6801,738-0.74%2,168,900691億8282万+37.5%311.132.89
03/211,7341,7941,6011,751+1.98%4,063,700697億30万+42.47%313.462.92
03/191,6531,7281,5651,717+5.53%5,398,400683億4690万+43.92%307.372.86
03/181,5101,6271,5021,627+22.61%4,937,800647億6436万+40.38%291.262.71
03/151,3131,3281,2681,327-1.19%695,000528億2256万+17.54%237.562.21
03/141,3401,3621,2831,3430%760,000534億5945万+21.1%240.422.24
03/131,3761,3851,3101,343+0.45%964,100534億5945万+23.21%240.422.24
03/121,2781,3381,2601,337+3.08%1,028,400532億2062万+25.07%239.352.23
03/111,3261,3691,2331,297-9.36%1,875,600516億2838万+23.76%232.192.16
03/081,4721,4901,3931,431-2.79%1,956,100569億6238万+39.2%256.172.38
03/071,4071,5931,3961,472+6.9%4,096,300585億9443万+46.76%263.512.45
03/061,2981,3771,2801,377+2.15%1,286,000548億1286万+40.94%246.512.29
03/051,2661,3481,2151,348+5.23%1,652,000536億5848万+41.3%241.322.24
03/041,2111,3371,1821,281+8.47%2,412,000509億9148万+37.59%229.322.13
03/011,1301,2071,1171,181+3.96%790,900470億1088万+29.78%211.421.97
02/291,1601,1601,1101,136-2.66%1,017,700452億1961万+27.07%203.361.89
02/281,1771,2441,1601,167-2.34%1,448,600464億5360万+32.76%208.911.94
02/271,1781,2661,1381,195+9.83%4,751,000475億6817万+38.31%213.931.99
02/261,0881,0881,0841,088+15.99%435,400433億892万+28.45%194.771.81
02/22940960926938-0.53%269,900373億3802万+12.34%167.921.56
02/21950975938943+0.43%423,700375億3705万+13.89%168.811.57
02/20945947913939-0.11%312,500373億7783万+14.09%168.11.56
02/19849951844940+11.64%621,200374億1764万+15.06%168.281.57
02/16849859835842-1.17%265,800335億1665万+3.82%150.731.4
02/15852863845852+0.35%112,600339億1471万+5.32%152.521.42
02/14850866842849-1.74%144,300337億9529万+5.2%151.991.41
02/13870887858864+0.12%261,600343億9238万+7.33%154.671.44
02/09862879851863-0.92%233,800343億5257万+7.47%154.491.44
02/08847878843871+3.69%293,500346億7102万+8.6%155.921.45
02/07845848824840-1.52%174,600334億3704万+5%150.371.4
02/06820860817853+3.65%323,400339億5451万+6.63%152.71.42
02/05803826789823+2.88%194,700327億6033万+3.26%147.331.37
02/02795811792800+0.5%111,200318億4480万+0.63%143.211.33
02/01812835796796-2.93%236,600316億8557万+0.13%142.51.33
01/31815820789820-0.24%316,000326億4092万+3.14%-1.37
01/30832854812822+4.45%1,105,300327億2053万+3.66%-1.37
01/29783791780787+1.42%155,100313億2732万-0.51%-1.31
01/26764786762776+0.65%122,100308億8945万-1.77%-1.29
01/25762772758771+0.65%70,800306億9042万-2.41%-1.28
01/24766769755766-0.13%107,700304億9139万-3.28%-1.28
01/23780783767767-2.29%166,700305億3120万-3.28%-1.28
01/22778787773785+1.29%95,600312億4771万-1.01%-1.31
01/19791797773775-0.9%160,400308億4965万-1.65%-1.29
01/18784791780782-0.38%94,500311億2829万-0.26%-1.3
01/17798807785785-1.38%151,400312億4771万+0.77%-1.31
01/16801806789796-0.62%114,100316億8557万+2.84%-1.33
01/15782802780801+1.65%169,100318億8460万+4.03%-1.33
01/12793794781788-0.63%140,200313億6712万+3.14%-1.31
01/11802802785793-0.38%131,900315億6615万+4.2%-1.32
01/10818818795796-2.45%199,600316億8557万+5.01%-1.33
01/09821833812816+0.87%131,300324億8169万+8.08%-1.36
01/05832835801809-2.29%285,600322億305万+7.01%-1.35
01/04824839815828-0.36%171,900329億5936万+9.38%-1.38
2023
12/29817840810831+0.73%242,500330億7878万+9.92%-1.38
12/28811832807825+3.64%350,100328億3995万+9.13%-1.37
12/27764799757796+4.19%493,400316億8557万+5.29%-1.33
12/26784785763764-3.05%182,800304億1178万+0.79%-1.27
12/25808814786788-1.99%139,800313億6712万+3.68%-1.31
12/22766808766804+4.96%313,600320億402万+5.93%-1.34
12/21765782758766-1.42%169,700304億9139万+0.92%-1.28
12/20769796762777+0.91%279,100309億2926万+2.37%-1.29
12/19761788752770+0.26%289,600306億5062万+1.58%-1.28
12/18814817761768-6.34%854,300305億7100万+1.32%-1.28
12/15783837782820+1.86%882,400326億4092万+8.18%-1.37
12/14900900782805+6.2%2,938,800320億4383万+6.48%-1.34
12/13758758758758+15.2%29,400301億7294万+0.4%-1.26
12/12670672653658-1.79%121,400261億9234万-12.85%-1.1
12/11668675664670+1.21%136,300266億7002万-11.84%-1.12
12/08659669656662-1.05%160,100263億5157万-13.35%-1.1
12/07683690668669-2.19%153,900266億3021万-12.78%-1.11
12/06662688659684+3.01%200,700272億2730万-11.28%-1.14
12/05699702664664-6.21%444,200264億3118万-14.1%-1.11
12/04709716689708-1.12%257,700281億8264万-8.76%-1.18
12/01732737712716-2.05%229,600285億109万-7.85%-1.19
11/30767776716731-11.61%800,500290億9818万-5.92%-1.22
11/29826838825827-0.24%251,200329億1956万+6.3%-1.38
11/28825834821829+0.97%93,300329億9917万+7.24%-1.38
11/27819836812821-0.61%553,000326億8072万+6.76%-1.37
11/248308358258260%93,700328億7975万+7.83%-1.38
11/22832832819826-0.24%56,700328億7975万+8.26%-1.38
11/21828835819828+1.85%97,300329億5936万+8.8%-1.38
11/20791822791813+3.44%309,600323億6227万+7.26%-1.35
11/17777791776786+0.51%86,700312億8751万+3.97%-1.31
11/167967967777820%39,200311億2829万+3.44%-1.3
11/15776796773782+3.03%179,800311億2829万+3.44%-1.3
11/14760770757759+0.26%78,000302億1275万+0.4%-1.26
11/13767768756757-1.56%39,300301億3314万+0.13%-1.26
11/10763770759769-0.9%64,500306億1081万+1.72%-1.28
11/09766780758776+1.57%58,300308億8945万+2.78%-1.29
11/08770770750764+0.13%72,300304億1178万+1.33%-1.27
11/07774778760763-2.18%85,600303億7197万+1.06%-1.27
11/06786786773780+1.17%75,200310億4868万+3.17%-1.3
11/02759771753771+2.53%101,900306億9042万+1.98%-1.28
11/01767768743752-0.27%111,200299億3411万-0.66%-1.25
10/31732757729754+2.72%79,600300億1372万-0.53%-1.3
10/30726735723734-0.41%275,000292億1760万-3.42%-1.26

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2009年
1月期
4,100
410,000
2/18
930
93,000
10/28
1,753,000
17,530
3/26
--+59.38%
12/22
-40.58%
10/8
2010年
1月期
3,070
307,000
2/2
1,284
128,400
1/28
3,502,500
35,025
12/11
--+23.59%
6/17
-27.73%
12/14
2011年
1月期
1,735
173,500
4/26
986
98,600
10/5
2,156,700
21,567
6/9
679億6532万386億2467万+17.27%
4/5
-23.61%
5/25
2012年
1月期
1,255
125,500
3/8
276
27,600
1/17

27,600
1/16
2,261,500
22,615
3/8
491億6224万108億1177万+17.31%
2/24
-29.49%
3/15
2013年
1月期
766
76,600
9/4
296
29,610
5/15
2,745,700
27,457
9/4
300億659万115億9915万+51.12%
6/22
-21.58%
10/15
2014年
1月期
1,145
114,500
5/15
541
54,100
4/2
6,263,500
62,635
4/15
448億5319万211億9264万+35.65%
4/12
-17.25%
6/7
2015年
1月期
790
2/26
479
1/22

1/19
4,385,500
6/19
309億7044万187億7828万+35.3%
2/25
-14.03%
4/11
2016年
1月期
1,521
5/11
493
2/3
24,957,200
4/24
596億2791万193億4191万+41.82%
3/10
-28.01%
8/25
2017年
1月期
843
4/15
503
6/24
3,023,600
4/15
331億2408万197億6442万+22.45%
4/15
-15.13%
6/14
2018年
1月期
1,277
1/10
672
2/7
6,975,000
3/3
501億7728万264億496万+31.98%
3/28
-13.07%
2/14

2/7
2019年
1月期
1,228
5/9
720
12/25
1,503,600
5/31
482億5192万282億9103万+11.41%
5/8
-19.45%
12/25
2020年
1月期
1,138
11/18
751
10/11
1,688,500
10/24
448億943万295億7107万+27.28%
10/30
-12.22%
3/9
2021年
1月期
1,166
6/10
688
3/13
1,661,200
7/22
460億3566万270億9041万+20.89%
6/10
-18.98%
3/13
2022年
1月期
1,150
9/10
537
1/27
1,388,800
7/28
455億7795万212億8292万+21.49%
9/8
-17.71%
1/27
2023年
1月期
999
1/24
506
3/16
1,939,300
12/2
395億9336万200億5429万+16.94%
6/10
-12.78%
9/7
2024年
1月期
1,174
6/2
653
12/12
2,938,800
12/14
467億3224万259億9331万+46.74%
3/7
-14.41%
3/16
最新1,739
2024/3/28
1,456,400692億2263万+24.13%
1,401

年間値上がり率

2002/12/30 vs 2001/12/28
-18%(0.82倍)
2003/12/30 vs 2002/12/30
454%(5.54倍)
2004/12/30 vs 2003/12/30
122%(2.22倍)
2005/12/30 vs 2004/12/30
5%(1.05倍)
2006/12/29 vs 2005/12/30
-46%(0.54倍)
2007/12/28 vs 2006/12/29
-7%(0.93倍)
2008/12/30 vs 2007/12/28
-51%(0.49倍)
2009/12/30 vs 2008/12/30
-45%(0.55倍)
2010/12/30 vs 2009/12/30
-21%(0.79倍)
2011/12/30 vs 2010/12/30
-70%(0.3倍)
2012/12/28 vs 2011/12/30
75%(1.75倍)
2013/12/30 vs 2012/12/28
22%(1.22倍)
2014/12/30 vs 2013/12/30
-27%(0.73倍)
2015/12/30 vs 2014/12/30
18%(1.18倍)
2016/12/30 vs 2015/12/30
20%(1.2倍)
2017/12/29 vs 2016/12/30
65%(1.65倍)
2018/12/28 vs 2017/12/29
-33%(0.67倍)
2019/12/30 vs 2018/12/28
21%(1.21倍)
2020/12/30 vs 2019/12/30
-23%(0.77倍)
2021/12/30 vs 2020/12/30
-4%(0.96倍)
2022/12/30 vs 2021/12/30
17%(1.17倍)
2023/12/29 vs 2022/12/30
1%(1.01倍)
2024/03/28 vs 2023/12/29
109%(2.09倍)
過去安値
276円(2012/01/17)
530%(6.3倍)
1,739円(3/28)