ＡＣＳＬの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 1,218 | 1,243 | 1,160 | 1,163 | +5 | +0.4% | 655,400 |
| 2025/08/19 | 1,199 | 1,200 | 1,150 | 1,158 | -58 | -4.8% | 747,700 |
| 2025/08/18 | 1,175 | 1,225 | 1,166 | 1,216 | +38 | +3.2% | 604,800 |
| 2025/08/15 | 1,235 | 1,243 | 1,172 | 1,178 | -32 | -2.6% | 719,400 |
| 2025/08/14 | 1,200 | 1,229 | 1,136 | 1,210 | +4 | +0.3% | 947,500 |
| 2025/08/13 | 1,269 | 1,312 | 1,201 | 1,206 | +57 | +5% | 2,187,700 |
| 2025/08/12 | 1,149 | 1,184 | 1,127 | 1,149 | +31 | +2.8% | 735,700 |
| 2025/08/08 | 1,077 | 1,143 | 1,075 | 1,118 | +42 | +3.9% | 1,279,800 |
| 2025/08/07 | 1,081 | 1,123 | 1,054 | 1,076 | -211 | -16.4% | 2,794,400 |
| 2025/08/06 | 1,273 | 1,300 | 1,259 | 1,287 | +21 | +1.7% | 492,600 |
| 2025/08/05 | 1,251 | 1,268 | 1,234 | 1,266 | +33 | +2.7% | 341,600 |
| 2025/08/04 | 1,215 | 1,259 | 1,213 | 1,233 | -10 | -0.8% | 566,900 |
| 2025/08/01 | 1,255 | 1,271 | 1,234 | 1,243 | -24 | -1.9% | 358,800 |
| 2025/07/31 | 1,293 | 1,293 | 1,255 | 1,267 | -7 | -0.5% | 345,700 |
| 2025/07/30 | 1,299 | 1,308 | 1,265 | 1,274 | -32 | -2.5% | 455,000 |
| 2025/07/29 | 1,355 | 1,390 | 1,300 | 1,306 | -64 | -4.7% | 720,200 |
| 2025/07/28 | 1,384 | 1,429 | 1,355 | 1,370 | +7 | +0.5% | 1,027,300 |
| 2025/07/25 | 1,320 | 1,375 | 1,300 | 1,363 | +42 | +3.2% | 677,300 |
| 2025/07/24 | 1,296 | 1,332 | 1,295 | 1,321 | +15 | +1.1% | 671,800 |
| 2025/07/23 | 1,290 | 1,328 | 1,272 | 1,306 | +36 | +2.8% | 472,300 |
| 2025/07/22 | 1,290 | 1,314 | 1,264 | 1,270 | -26 | -2% | 383,500 |
| 2025/07/18 | 1,340 | 1,349 | 1,294 | 1,296 | -36 | -2.7% | 351,000 |
| 2025/07/17 | 1,260 | 1,369 | 1,260 | 1,332 | +77 | +6.1% | 969,400 |
| 2025/07/16 | 1,285 | 1,298 | 1,238 | 1,255 | -37 | -2.9% | 603,800 |
| 2025/07/15 | 1,355 | 1,403 | 1,285 | 1,292 | -40 | -3% | 1,051,000 |
| 2025/07/14 | 1,342 | 1,470 | 1,326 | 1,332 | +15 | +1.1% | 1,713,600 |
| 2025/07/11 | 1,348 | 1,428 | 1,315 | 1,317 | -22 | -1.6% | 1,602,100 |
| 2025/07/10 | 1,342 | 1,360 | 1,311 | 1,339 | +10 | +0.8% | 920,200 |
| 2025/07/09 | 1,357 | 1,390 | 1,318 | 1,329 | -45 | -3.3% | 1,754,500 |
| 2025/07/08 | 1,231 | 1,380 | 1,231 | 1,374 | +143 | +11.6% | 4,118,500 |
| 2025/07/07 | 1,167 | 1,294 | 1,160 | 1,231 | +94 | +8.3% | 4,359,800 |
| 2025/07/04 | 1,179 | 1,198 | 1,114 | 1,137 | -21 | -1.8% | 2,497,700 |
| 2025/07/03 | 1,180 | 1,234 | 1,095 | 1,158 | -29 | -2.4% | 5,879,800 |
| 2025/07/02 | 1,187 | 1,187 | 1,187 | 1,187 | -300 | -20.2% | 843,300 |
| 2025/07/01 | 1,456 | 1,542 | 1,423 | 1,487 | +39 | +2.7% | 1,541,900 |
| 2025/06/30 | 1,471 | 1,490 | 1,427 | 1,448 | +7 | +0.5% | 1,216,700 |
| 2025/06/27 | 1,512 | 1,531 | 1,429 | 1,441 | -90 | -5.9% | 1,362,600 |
| 2025/06/26 | 1,606 | 1,620 | 1,531 | 1,531 | -104 | -6.4% | 1,193,900 |
| 2025/06/25 | 1,740 | 1,748 | 1,590 | 1,635 | -65 | -3.8% | 1,348,500 |
| 2025/06/24 | 1,848 | 1,848 | 1,691 | 1,700 | -76 | -4.3% | 2,208,500 |
| 2025/06/23 | 1,620 | 1,849 | 1,618 | 1,776 | +196 | +12.4% | 4,844,000 |
| 2025/06/20 | 1,648 | 1,729 | 1,570 | 1,580 | -64 | -3.9% | 1,568,200 |
| 2025/06/19 | 1,710 | 1,719 | 1,636 | 1,644 | -26 | -1.6% | 2,324,500 |
| 2025/06/18 | 1,512 | 1,821 | 1,509 | 1,670 | +157 | +10.4% | 6,460,900 |
| 2025/06/17 | 1,394 | 1,515 | 1,332 | 1,513 | +98 | +6.9% | 1,852,700 |
| 2025/06/16 | 1,508 | 1,588 | 1,401 | 1,415 | -71 | -4.8% | 2,710,900 |
| 2025/06/13 | 1,480 | 1,498 | 1,390 | 1,486 | +17 | +1.2% | 3,230,600 |
| 2025/06/12 | 1,292 | 1,524 | 1,289 | 1,469 | +172 | +13.3% | 7,811,200 |
| 2025/06/11 | 1,330 | 1,359 | 1,265 | 1,297 | +17 | +1.3% | 3,351,500 |
| 2025/06/10 | 1,182 | 1,315 | 1,178 | 1,280 | +105 | +8.9% | 4,015,700 |
1～
50
件表示中 / 1623件
類似銘柄と比較する
現在ご覧いただいている「ＡＣＳＬ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＡＣＳＬ | 116,300円 | +18.6% | - | 0.00% | - | 41.94倍 |
|
ドローン専業。画像処理技術による屋内自動飛行に注力。機体を含め無人化システムとして提供 |
| 放電精密 | 171,900円 | +11.7% | -4.2% | 0.87% | 46.36倍 | 2.50倍 |
|
放電加工専業で国内最大規模。アルミ押出用金型も首位。既存技術生かし航空宇宙分野に注力 |
| ＫＶＫ | 219,700円 | +2.9% | -8.9% | 3.64% | 9.26倍 | 0.62倍 |
|
給水栓専業首位。管材商社、住宅設備会社に加えリテール向けを強化。中国とフィリピンに工場 |
| 冨士ダイス | 88,700円 | +6.5% | +16.1% | 4.51% | 38.43倍 | 0.85倍 |
|
超硬合金製の耐摩耗工具・金型で国内トップ。製造業３０００社と取引。受注生産・直接販売 |
| オカダアイヨン | 209,700円 | +5.3% | +11.7% | 3.58% | 9.93倍 | 0.98倍 |
|
破砕・解体用建機メーカー。環境機械も仕入れ販売。米国など海外も拡大中。林業機械会社買収 |
市場注目の銘柄
チャート関連のコラム
