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 |
|---|---|---|---|---|---|---|---|
| 2022/04/06 | 2,272 | 2,339 | 2,212 | 2,329 | +8 | +0.3% | 368,800 |
| 2022/04/05 | 2,250 | 2,339 | 2,250 | 2,321 | +129 | +5.9% | 492,000 |
| 2022/04/04 | 2,113 | 2,219 | 2,077 | 2,192 | +147 | +7.2% | 385,100 |
| 2022/04/01 | 2,016 | 2,072 | 1,975 | 2,045 | -13 | -0.6% | 298,500 |
| 2022/03/31 | 1,951 | 2,083 | 1,935 | 2,058 | +127 | +6.6% | 427,800 |
| 2022/03/30 | 1,892 | 1,947 | 1,890 | 1,931 | +64 | +3.4% | 239,700 |
| 2022/03/29 | 1,771 | 1,870 | 1,750 | 1,867 | +93 | +5.2% | 283,300 |
| 2022/03/28 | 1,820 | 1,825 | 1,762 | 1,774 | -62 | -3.4% | 190,100 |
| 2022/03/25 | 1,839 | 1,850 | 1,790 | 1,836 | +25 | +1.4% | 120,000 |
| 2022/03/24 | 1,778 | 1,819 | 1,755 | 1,811 | -3 | -0.2% | 163,600 |
| 2022/03/23 | 1,812 | 1,856 | 1,777 | 1,814 | +72 | +4.1% | 291,100 |
| 2022/03/22 | 1,825 | 1,827 | 1,714 | 1,742 | -28 | -1.6% | 186,200 |
| 2022/03/18 | 1,700 | 1,776 | 1,700 | 1,770 | +128 | +7.8% | 251,800 |
| 2022/03/17 | 1,606 | 1,658 | 1,598 | 1,642 | +91 | +5.9% | 171,700 |
| 2022/03/16 | 1,546 | 1,562 | 1,500 | 1,551 | +45 | +3% | 96,000 |
| 2022/03/15 | 1,495 | 1,513 | 1,466 | 1,506 | +4 | +0.3% | 64,100 |
| 2022/03/14 | 1,464 | 1,527 | 1,456 | 1,502 | +68 | +4.7% | 98,500 |
| 2022/03/11 | 1,441 | 1,472 | 1,415 | 1,434 | -37 | -2.5% | 76,800 |
| 2022/03/10 | 1,497 | 1,497 | 1,458 | 1,471 | +43 | +3% | 84,700 |
| 2022/03/09 | 1,441 | 1,461 | 1,409 | 1,428 | +12 | +0.8% | 89,500 |
| 2022/03/08 | 1,391 | 1,471 | 1,379 | 1,416 | -35 | -2.4% | 144,100 |
| 2022/03/07 | 1,451 | 1,475 | 1,405 | 1,451 | -66 | -4.4% | 109,000 |
| 2022/03/04 | 1,508 | 1,517 | 1,466 | 1,517 | -22 | -1.4% | 95,100 |
| 2022/03/03 | 1,590 | 1,605 | 1,515 | 1,539 | -11 | -0.7% | 99,500 |
| 2022/03/02 | 1,525 | 1,569 | 1,510 | 1,550 | -11 | -0.7% | 102,200 |
| 2022/03/01 | 1,451 | 1,576 | 1,451 | 1,561 | +124 | +8.6% | 173,000 |
| 2022/02/28 | 1,427 | 1,466 | 1,385 | 1,437 | +10 | +0.7% | 143,600 |
| 2022/02/25 | 1,380 | 1,428 | 1,376 | 1,427 | +100 | +7.5% | 147,400 |
| 2022/02/24 | 1,386 | 1,388 | 1,319 | 1,327 | -89 | -6.3% | 197,600 |
| 2022/02/22 | 1,435 | 1,452 | 1,399 | 1,416 | -33 | -2.3% | 136,800 |
| 2022/02/21 | 1,455 | 1,459 | 1,415 | 1,449 | -56 | -3.7% | 140,700 |
| 2022/02/18 | 1,500 | 1,510 | 1,459 | 1,505 | -32 | -2.1% | 165,600 |
| 2022/02/17 | 1,579 | 1,579 | 1,518 | 1,537 | -61 | -3.8% | 191,000 |
| 2022/02/16 | 1,633 | 1,646 | 1,592 | 1,598 | ±0 | ±0% | 145,900 |
| 2022/02/15 | 1,675 | 1,698 | 1,592 | 1,598 | -109 | -6.4% | 287,200 |
| 2022/02/14 | 1,740 | 1,750 | 1,698 | 1,707 | -84 | -4.7% | 149,700 |
| 2022/02/10 | 1,746 | 1,810 | 1,746 | 1,791 | +55 | +3.2% | 142,000 |
| 2022/02/09 | 1,705 | 1,748 | 1,685 | 1,736 | +52 | +3.1% | 138,500 |
| 2022/02/08 | 1,690 | 1,717 | 1,671 | 1,684 | -16 | -0.9% | 125,400 |
| 2022/02/07 | 1,764 | 1,784 | 1,681 | 1,700 | -47 | -2.7% | 133,500 |
| 2022/02/04 | 1,733 | 1,776 | 1,697 | 1,747 | -7 | -0.4% | 154,700 |
| 2022/02/03 | 1,813 | 1,823 | 1,753 | 1,754 | -93 | -5% | 142,900 |
| 2022/02/02 | 1,798 | 1,856 | 1,789 | 1,847 | +73 | +4.1% | 132,000 |
| 2022/02/01 | 1,770 | 1,833 | 1,755 | 1,774 | +44 | +2.5% | 155,600 |
| 2022/01/31 | 1,708 | 1,754 | 1,647 | 1,730 | +26 | +1.5% | 315,300 |
| 2022/01/28 | 1,721 | 1,771 | 1,676 | 1,704 | +3 | +0.2% | 118,100 |
| 2022/01/27 | 1,791 | 1,830 | 1,692 | 1,701 | -73 | -4.1% | 160,800 |
| 2022/01/26 | 1,767 | 1,803 | 1,741 | 1,774 | +14 | +0.8% | 103,000 |
| 2022/01/25 | 1,839 | 1,887 | 1,741 | 1,760 | -85 | -4.6% | 114,600 |
| 2022/01/24 | 1,790 | 1,870 | 1,760 | 1,845 | +22 | +1.2% | 92,200 |
551～
600
件表示中 / 1347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 | 88,200円 | +272.8% | - | 0.00% | - | 6.13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 |
| テセック | 237,500円 | -4.9% | -26.1% | 2.95% | 12.16倍 | 0.91倍 |
|
半導体用ハンドラ（選別装置）国内上位。個別半導体用テスター（測定装置）は世界トップクラス |
| ジャノメ | 68,500円 | +9.7% | +36.1% | 3.65% | 8.37倍 | 0.37倍 |
|
家庭用ミシン１位。日本、タイ、台湾で生産。卓上ロボット、ダイカスト等産業機器が第２の柱 |
| エアーテック | 123,200円 | -1.1% | +8.9% | 4.06% | 16.02倍 | 0.91倍 |
|
クリーンルームと関連機器の専業メーカー。電子、バイオ分野が主な需要先。北関東に製造拠点 |
| マミヤＯＰ | 122,200円 | -16.0% | -50.8% | 4.09% | 7.01倍 | 0.61倍 |
|
パチンコ周辺機器が主力、ゴルフはシャフトに特化し内外で販売。システム開発事業を育成中 |
市場注目の銘柄
チャート関連のコラム
