ACCESS CO., LTD. |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 1,489 JPY | +0.40% |
|
+3.47% | +79.18% |
Quotes 5-day view
Delayed Quote Japan Exchange| 2024-04-25 | 2024-04-26 | 2024-04-30 | 2024-05-01 | 2024-05-02 | |
|---|---|---|---|---|---|
| Last | 1377 ¥ | 1374 ¥ | 1453 ¥ | 1483 ¥ | 1,489 ¥ |
| Volume | 890 100 | 768 900 | 917 500 | 764 000 | 665 400 |
| Change | -5.62% | -0.22% | +5.75% | +2.06% | +0.40% |
| Opening | 1,455.00 | 1,367.00 | 1,421.00 | 1,463.00 | 1,472 |
| High | 1,455.00 | 1,393.00 | 1,480.00 | 1,527.00 | 1,519 |
| Low | 1,375.00 | 1,336.00 | 1,393.00 | 1,447.00 | 1,462 |
Performance
| 1 day | +0.40% | ||
| 1 week | +3.47% | ||
| Current month | -16.49% | ||
| 1 month | -10.52% | ||
| 3 months | +81.14% | ||
| 6 months | +102.86% | ||
| Current year | +79.18% | ||
| 1 year | +71.35% | ||
| 3 years | +74.77% | ||
| 5 years | +68.44% | ||
| 10 years | +165.89% |
Volumes
marketsDaily volume
665 400
Estimated daily volume
678 267
Avg. Volume 20 sessions
1 251 414
Daily volume ratio
0.54
Avg. Volume 20 sessions JPY
1 863 355 446.00
Avg. Volume 20 sessions USD
11 985 102.23
Record volume 1
24 957 200
Record volume 2
20 941 600
Record volume 3
18 524 500
Capital turnover ratio
0.03
Float rotation
0.08
Basic data
Capitalization (JPY)
55 000 358 053
Capitalization (USD)
353 762 303
Net sales (JPY)
13 060 000 000
Net sales (USD)
84 001 920
Number of employees
814
Sales / Employee (JPY)
16 044 226
Sales / Employee (USD)
103 196
Free-Float
38.04 %
Free-Float capitalization (JPY)
22 154 414 171
Free-Float capitalization (USD)
142 497 192
Average Daily Capital Traded
3.39%
Highs and lows
1 week
1 336.00
1 519.00
1 month
1 336.001 820.00
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
1 421.75
Moving average 20 days
1 451.95
Moving average 50 days
1 420.46
Moving average 100 days
1 107.25
Price spread / (MMA5)
-4.52%
Price spread / (MMA20)
-2.49%
Price spread / (MMA50)
-4.60%
Price spread / (MMA100)
-25.64%
STIM
RSI 9 days
53.47
RSI 14 days
52.53
Sector Comparison - Other Software
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| +0.40% | +3.47% | +79.18% | +71.35% | 354M | ||
| +1.49% | -3.41% | +5.08% | +29.31% | 2,935B | ||
| -1.59% | -1.01% | +1.41% | +40.51% | 79.66B | ||
| -0.39% | -1.12% | +0.80% | +30.33% | 74.71B | ||
| -0.62% | -4.44% | -16.81% | +0.79% | 52.02B | ||
| +0.68% | +2.45% | +28.83% | +184.32% | 49.26B | ||
| +0.27% | -13.19% | -27.36% | +15.53% | 44.97B | ||
| +3.05% | +1.90% | +18.65% | +35.65% | 41.74B | ||
| -0.79% | -0.92% | +54.79% | -17.35% | 36.02B | ||
| -0.05% | -0.06% | -11.31% | +14.98% | 24.35B | ||
| +2.87% | +4.60% | -19.99% | +1.61% | 23.4B | ||
| -1.27% | +12.12% | -1.96% | -29.58% | 19.77B | ||
| -0.65% | +9.43% | +9.66% | +20.09% | 19.47B | ||
| +0.92% | +1.73% | +5.60% | +96.05% | 19.41B | ||
| +0.83% | -0.06% | -14.32% | -0.11% | 18.95B | ||
| -2.02% | -5.46% | -1.36% | +20.31% | 16.33B | ||
| Average | +0.11% | -0.35% | +6.93% | +32.11% | ||
| Weighted average by Cap. | +0.51% | -3.05% | +4.74% | +30.28% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
bca1cc3c66139aea4b6f1.FJNEODDD-pduxnJ8PRlgNRH55dBy52ZuDBdbTgT8F8s.LNI3X2XyivhZpUQIRXEIfkXKiJxGiRYfPmEVLXeqebpmwCtbcrbC2VqIAQ
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 02:00:00 am | 1,489 | 22,500 | 665,400 |
| 01:59:58 am | 1,491 | 100 | 642,900 |
| 01:59:58 am | 1,488 | 500 | 642,800 |
| 01:59:58 am | 1,489 | 1,100 | 642,300 |
| 01:59:42 am | 1,488 | 100 | 641,200 |
| 01:59:27 am | 1,488 | 100 | 641,100 |
| 01:59:24 am | 1,488 | 100 | 641,000 |
| 01:59:17 am | 1,489 | 100 | 640,900 |
| 01:59:17 am | 1,489 | 100 | 640,800 |
| 01:59:17 am | 1,489 | 200 | 640,700 |
Monthly variations
Annual change
| 2024 | +78.46% | ||
| 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.
