ACCESS CO., LTD. |
Delayed
Other stock markets
|
5-day change | 1st Jan Change | ||
| 1,298 JPY | +5.87% |
|
+1.41% | +56.20% |
Quotes 5-day view
Delayed Quote Japan Exchange| 2024-07-02 | 2024-07-03 | 2024-07-04 | 2024-07-05 | 2024-07-07 | |
|---|---|---|---|---|---|
| Last | 1301 ¥ | 1287 ¥ | 1275 ¥ | 1226 ¥ | 1,298 ¥ |
| Volume | 292 900 | 240 800 | 259 600 | 435 000 | 473 400 |
| Change | +1.64% | -1.08% | -0.93% | -3.84% | +5.87% |
| Opening | 1,291.00 | 1,301.00 | 1,290.00 | 1,275.00 | 1,244 |
| High | 1,309.00 | 1,304.00 | 1,310.00 | 1,282.00 | 1,301 |
| Low | 1,282.00 | 1,278.00 | 1,273.00 | 1,225.00 | 1,237 |
Performance
| 1 day | +5.87% | ||
| 1 week | +1.41% | ||
| Current month | +1.80% | ||
| 1 month | -6.21% | ||
| 3 months | -8.14% | ||
| 6 months | +59.07% | ||
| Current year | +56.20% | ||
| 1 year | +39.87% | ||
| 3 years | +52.35% | ||
| 5 years | +57.72% | ||
| 10 years | +111.75% |
Volumes
marketsDaily volume
473 400
Estimated daily volume
912 565
Avg. Volume 20 sessions
347 093
Daily volume ratio
2.63
Avg. Volume 20 sessions JPY
450 526 714.00
Avg. Volume 20 sessions USD
2 805 429.85
Record volume 1
24 957 200
Record volume 2
20 941 600
Record volume 3
18 524 500
Capital turnover ratio
0.01
Float rotation
0.02
Basic data
Capitalization (JPY)
46 299 618 115
Capitalization (USD)
288 307 722
Net sales (JPY)
16 573 000 000
Net sales (USD)
103 200 071
Number of employees
809
Sales / Employee (JPY)
20 485 785
Sales / Employee (USD)
127 565
Free-Float
43.22 %
Free-Float capitalization (JPY)
21 143 109 544
Free-Float capitalization (USD)
131 658 143
Average Daily Capital Traded
0.97%
Highs and lows
1 week
1 225.00
1 310.00
1 month
1 225.001 519.00
Current year
755.001 854.00
1 year
653.001 854.00
3 years
506.001 854.00
5 years
506.001 854.00
10 years
479.001 854.00
Indicators
Moving average 5 days
1 273.80
Moving average 20 days
1 338.80
Moving average 50 days
1 435.96
Moving average 100 days
1 397.32
Price spread / (MMA5)
-1.86%
Price spread / (MMA20)
+3.14%
Price spread / (MMA50)
+10.63%
Price spread / (MMA100)
+7.65%
STIM
RSI 9 days
37.18
RSI 14 days
39.08
Sector Comparison - Other Software
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| +5.87% | +1.41% | +56.20% | +39.87% | 288M | ||
| +1.47% | +4.61% | +24.34% | +38.65% | 3,475B | ||
| +2.36% | +4.41% | +20.66% | +44.06% | 95.19B | ||
| +1.79% | +4.34% | +17.89% | +41.53% | 88.04B | ||
| +5.34% | +7.50% | +58.59% | +77.51% | 60.64B | ||
| +1.42% | +1.36% | -19.11% | -8.40% | 50.89B | ||
| +0.43% | +2.28% | +38.83% | +31.79% | 48.86B | ||
| +2.78% | +5.90% | -21.25% | +10.55% | 48.76B | ||
| +0.55% | +0.64% | +77.48% | +30.74% | 41.28B | ||
| -1.15% | -2.41% | -5.72% | +5.97% | 26.56B | ||
| +2.41% | +3.95% | -15.40% | -6.00% | 24.75B | ||
| +0.96% | +2.12% | +22.79% | +26.31% | 21.8B | ||
| +2.97% | +8.99% | +10.04% | +39.87% | 20.23B | ||
| -0.63% | -1.57% | -18.98% | -11.28% | 18.02B | ||
| +0.04% | +0.24% | -5.17% | -3.87% | 15.68B | ||
| +0.22% | -4.07% | -11.17% | -39.95% | 13B | ||
| Average | +1.68% | +2.08% | +14.38% | +19.83% | ||
| Weighted average by Cap. | +1.52% | +4.43% | +23.31% | +37.14% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
bd352ae6d890adf23265408393cfc6.fRMNS6-0mpzI8rUrHKs9SyHB0ugea_nch-fmblpdVKk.SGRhKMyByOqbhYdSaPtZO3X5i7lQI56O6J60JjQNZvhIZjklltfMxIe84A
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 11:59:55 pm | 1,298 | 100 | 473,400 |
| 11:59:30 pm | 1,297 | 100 | 473,300 |
| 11:59:04 pm | 1,298 | 400 | 473,200 |
| 11:58:53 pm | 1,296 | 500 | 472,800 |
| 11:58:50 pm | 1,296 | 200 | 472,300 |
| 11:58:17 pm | 1,296 | 100 | 472,100 |
| 11:58:17 pm | 1,297 | 700 | 472,000 |
| 11:58:17 pm | 1,298 | 200 | 471,300 |
| 11:58:17 pm | 1,299 | 400 | 471,100 |
| 11:58:15 pm | 1,298 | 400 | 470,700 |
Monthly variations
Annual change
| 2024 | +47.53% | ||
| 2023 | +0.61% | ||
| 2022 | +16.83% | ||
| 2021 | -3.81% | ||
| 2020 | -23.04% | ||
| 2019 | +20.58% | ||
| 2018 | -33.11% | ||
| 2017 | +65.13% | ||
| 2016 | +19.70% | ||
| 2015 | +17.91% | ||
| 2014 | -27.12% | ||
| 2013 | +21.64% | ||
| 2012 | +75.23% | ||
| 2011 | -69.75% | ||
| 2010 | -20.69% | ||
| 2009 | -44.97% | ||
| 2008 | -51.43% | ||
| 2007 | -7.10% | ||
| 2006 | -45.64% | ||
| 2005 | +5.21% | ||
| 2004 | +122.22% | ||
| 2003 | +453.85% | ||
| 2002 | -18.18% | ||
| 2001 | -65.29% |
- Stock Market
- Equities
- 4813 Stock
- Quotes Access Co., Ltd.
