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 |
|---|---|---|---|---|---|---|---|
| 2025/04/21 | 1,017 | 1,021 | 963 | 971 | -46 | -4.5% | 451,300 |
| 2025/04/18 | 1,017 | 1,021 | 993 | 1,017 | -14 | -1.4% | 327,800 |
| 2025/04/17 | 981 | 1,031 | 972 | 1,031 | +45 | +4.6% | 446,300 |
| 2025/04/16 | 998 | 1,008 | 971 | 986 | -21 | -2.1% | 331,600 |
| 2025/04/15 | 1,007 | 1,024 | 999 | 1,007 | +13 | +1.3% | 219,100 |
| 2025/04/14 | 1,026 | 1,037 | 994 | 994 | -31 | -3% | 311,500 |
| 2025/04/11 | 951 | 1,025 | 930 | 1,025 | +44 | +4.5% | 629,200 |
| 2025/04/10 | 1,000 | 1,000 | 954 | 981 | +56 | +6.1% | 573,300 |
| 2025/04/09 | 942 | 954 | 895 | 925 | -31 | -3.2% | 523,100 |
| 2025/04/08 | 895 | 975 | 886 | 956 | +115 | +13.7% | 894,200 |
| 2025/04/07 | 880 | 902 | 841 | 841 | -150 | -15.1% | 948,300 |
| 2025/04/04 | 1,028 | 1,048 | 961 | 991 | -58 | -5.5% | 879,800 |
| 2025/04/03 | 1,007 | 1,088 | 999 | 1,049 | -35 | -3.2% | 1,016,500 |
| 2025/04/02 | 1,132 | 1,141 | 1,070 | 1,084 | -64 | -5.6% | 825,100 |
| 2025/04/01 | 1,189 | 1,205 | 1,062 | 1,148 | -28 | -2.4% | 1,439,600 |
| 2025/03/31 | 1,170 | 1,182 | 1,125 | 1,176 | -13 | -1.1% | 1,122,000 |
| 2025/03/28 | 1,128 | 1,229 | 1,123 | 1,189 | +61 | +5.4% | 2,162,200 |
| 2025/03/27 | 1,118 | 1,138 | 1,092 | 1,128 | +2 | +0.2% | 762,100 |
| 2025/03/26 | 1,140 | 1,168 | 1,107 | 1,126 | -12 | -1.1% | 1,072,800 |
| 2025/03/25 | 1,160 | 1,177 | 1,122 | 1,138 | +5 | +0.4% | 1,403,300 |
| 2025/03/24 | 1,170 | 1,229 | 1,131 | 1,133 | -50 | -4.2% | 2,352,300 |
| 2025/03/21 | 1,330 | 1,330 | 1,138 | 1,183 | +153 | +14.9% | 9,467,200 |
| 2025/03/19 | 1,053 | 1,074 | 1,019 | 1,030 | -7 | -0.7% | 1,328,000 |
| 2025/03/18 | 1,052 | 1,060 | 992 | 1,037 | +100 | +10.7% | 2,511,500 |
| 2025/03/17 | 918 | 942 | 915 | 937 | +20 | +2.2% | 270,200 |
| 2025/03/14 | 910 | 932 | 908 | 917 | +8 | +0.9% | 223,400 |
| 2025/03/13 | 905 | 923 | 900 | 909 | +12 | +1.3% | 227,800 |
| 2025/03/12 | 897 | 905 | 887 | 897 | -2 | -0.2% | 172,600 |
| 2025/03/11 | 903 | 905 | 865 | 899 | -11 | -1.2% | 366,800 |
| 2025/03/10 | 919 | 937 | 902 | 910 | +4 | +0.4% | 340,300 |
| 2025/03/07 | 912 | 920 | 903 | 906 | -18 | -1.9% | 210,800 |
| 2025/03/06 | 913 | 936 | 909 | 924 | +12 | +1.3% | 219,600 |
| 2025/03/05 | 928 | 934 | 908 | 912 | -28 | -3% | 220,100 |
| 2025/03/04 | 913 | 946 | 891 | 940 | +40 | +4.4% | 394,600 |
| 2025/03/03 | 912 | 919 | 897 | 900 | -3 | -0.3% | 206,600 |
| 2025/02/28 | 935 | 943 | 901 | 903 | -47 | -4.9% | 335,700 |
| 2025/02/27 | 912 | 956 | 909 | 950 | +34 | +3.7% | 286,700 |
| 2025/02/26 | 923 | 932 | 897 | 916 | -8 | -0.9% | 351,500 |
| 2025/02/25 | 908 | 946 | 906 | 924 | +1 | +0.1% | 322,900 |
| 2025/02/21 | 948 | 982 | 911 | 923 | -26 | -2.7% | 709,100 |
| 2025/02/20 | 958 | 1,000 | 947 | 949 | +21 | +2.3% | 695,500 |
| 2025/02/19 | 950 | 951 | 926 | 928 | -22 | -2.3% | 281,700 |
| 2025/02/18 | 993 | 997 | 940 | 950 | -50 | -5% | 632,800 |
| 2025/02/17 | 962 | 1,019 | 953 | 1,000 | +47 | +4.9% | 581,300 |
| 2025/02/14 | 919 | 979 | 908 | 953 | -62 | -6.1% | 970,700 |
| 2025/02/13 | 1,075 | 1,090 | 975 | 1,015 | +6 | +0.6% | 1,755,200 |
| 2025/02/12 | 951 | 1,035 | 951 | 1,009 | +103 | +11.4% | 2,219,900 |
| 2025/02/10 | 925 | 940 | 890 | 906 | -31 | -3.3% | 802,200 |
| 2025/02/07 | 897 | 940 | 885 | 937 | +45 | +5% | 901,200 |
| 2025/02/06 | 836 | 897 | 832 | 892 | +54 | +6.4% | 773,300 |
51～
100
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 | - | +92.5% | - | - | - | - |
|
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 | - | -3.5% | -15.7% | - | - | - |
|
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 | - | -3.0% | -23.3% | - | - | - |
|
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 | - | +11.7% | -4.2% | - | - | - |
|
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 | - | +2.6% | -1.6% | - | - | - |
|
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
