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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 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 |
| 2025/06/09 | 1,121 | 1,194 | 1,087 | 1,175 | +57 | +5.1% | 1,205,300 |
| 2025/06/06 | 1,133 | 1,140 | 1,104 | 1,118 | -24 | -2.1% | 401,600 |
| 2025/06/05 | 1,166 | 1,180 | 1,140 | 1,142 | -29 | -2.5% | 378,900 |
| 2025/06/04 | 1,210 | 1,210 | 1,164 | 1,171 | -29 | -2.4% | 461,500 |
| 2025/06/03 | 1,140 | 1,215 | 1,125 | 1,200 | +63 | +5.5% | 992,100 |
| 2025/06/02 | 1,156 | 1,186 | 1,137 | 1,137 | -4 | -0.4% | 528,800 |
| 2025/05/30 | 1,160 | 1,178 | 1,130 | 1,141 | -29 | -2.5% | 331,400 |
| 2025/05/29 | 1,170 | 1,206 | 1,145 | 1,170 | +12 | +1% | 700,500 |
| 2025/05/28 | 1,199 | 1,200 | 1,142 | 1,158 | -39 | -3.3% | 504,100 |
| 2025/05/27 | 1,178 | 1,211 | 1,166 | 1,197 | +20 | +1.7% | 494,700 |
| 2025/05/26 | 1,180 | 1,188 | 1,163 | 1,177 | -3 | -0.3% | 360,900 |
| 2025/05/23 | 1,126 | 1,180 | 1,115 | 1,180 | +50 | +4.4% | 949,800 |
| 2025/05/22 | 1,085 | 1,156 | 1,074 | 1,130 | +33 | +3% | 524,900 |
| 2025/05/21 | 1,102 | 1,114 | 1,076 | 1,097 | -2 | -0.2% | 366,400 |
| 2025/05/20 | 1,126 | 1,139 | 1,086 | 1,099 | -18 | -1.6% | 572,500 |
| 2025/05/19 | 1,076 | 1,156 | 1,072 | 1,117 | +47 | +4.4% | 678,500 |
| 2025/05/16 | 1,095 | 1,122 | 1,045 | 1,070 | -30 | -2.7% | 589,500 |
| 2025/05/15 | 1,070 | 1,188 | 1,070 | 1,100 | +60 | +5.8% | 1,893,400 |
| 2025/05/14 | 1,048 | 1,055 | 1,028 | 1,040 | ±0 | ±0% | 375,100 |
| 2025/05/13 | 1,033 | 1,044 | 1,016 | 1,040 | +9 | +0.9% | 330,100 |
| 2025/05/12 | 1,014 | 1,048 | 1,009 | 1,031 | +21 | +2.1% | 390,700 |
| 2025/05/09 | 1,007 | 1,027 | 998 | 1,010 | +3 | +0.3% | 311,500 |
| 2025/05/08 | 1,017 | 1,017 | 970 | 1,007 | -5 | -0.5% | 622,100 |
| 2025/05/07 | 973 | 1,016 | 957 | 1,012 | +82 | +8.8% | 1,026,700 |
| 2025/05/02 | 933 | 940 | 920 | 930 | -13 | -1.4% | 316,000 |
| 2025/05/01 | 959 | 963 | 940 | 943 | -28 | -2.9% | 338,800 |
| 2025/04/30 | 980 | 994 | 963 | 971 | -10 | -1% | 252,100 |
| 2025/04/28 | 1,002 | 1,019 | 980 | 981 | -21 | -2.1% | 372,900 |
| 2025/04/25 | 1,010 | 1,025 | 993 | 1,002 | +4 | +0.4% | 370,000 |
| 2025/04/24 | 1,000 | 1,014 | 985 | 998 | +8 | +0.8% | 230,500 |
| 2025/04/23 | 997 | 998 | 972 | 990 | +13 | +1.3% | 361,900 |
| 2025/04/22 | 980 | 992 | 967 | 977 | +6 | +0.6% | 259,100 |
1～
50
件表示中 / 1591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 | 115,800円 | +92.5% | - | 0.00% | 606.28倍 | 199.66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 |
| 木村化 | 89,800円 | -3.5% | -15.7% | 4.57% | 9.77倍 | 0.93倍 |
|
化学機械装置の保守・エンジ。蒸発装置強い。核燃料の輸送容器や濃縮関連機器など原発関連も |
| トリニ工 | 100,500円 | -3.0% | -23.3% | 4.98% | 8.99倍 | 0.50倍 |
|
トヨタグループ向けが主力。塗装設備の設計からプラントまで一貫化。高級車向け自動車部品も |
| 放電精密 | 165,600円 | +11.7% | -4.2% | 0.91% | 44.66倍 | 2.40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 |
| 日進工具 | 71,600円 | +2.6% | -1.6% | 4.19% | 14.87倍 | 0.98倍 |
|
切削工具中堅。精密金型や部品加工用途の超硬小径エンドミル特化。自社開発機で生産。無借金 |
市場注目の銘柄
チャート関連のコラム
