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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 810 | 810 | 787 | 797 | -13 | -1.6% | 178,400 |
| 2025/01/20 | 788 | 810 | 787 | 810 | +21 | +2.7% | 108,100 |
| 2025/01/17 | 791 | 800 | 780 | 789 | -8 | -1% | 214,400 |
| 2025/01/16 | 797 | 816 | 782 | 797 | ±0 | ±0% | 340,600 |
| 2025/01/15 | 825 | 835 | 796 | 797 | -13 | -1.6% | 229,000 |
| 2025/01/14 | 812 | 840 | 803 | 810 | +7 | +0.9% | 379,400 |
| 2025/01/10 | 791 | 807 | 789 | 803 | +7 | +0.9% | 224,100 |
| 2025/01/09 | 818 | 830 | 791 | 796 | -37 | -4.4% | 548,800 |
| 2025/01/08 | 809 | 845 | 785 | 833 | +30 | +3.7% | 747,600 |
| 2025/01/07 | 785 | 811 | 777 | 803 | +33 | +4.3% | 344,800 |
| 2025/01/06 | 799 | 802 | 770 | 770 | -24 | -3% | 401,900 |
| 2024/12/30 | 818 | 823 | 794 | 794 | -37 | -4.5% | 709,400 |
| 2024/12/27 | 865 | 878 | 830 | 831 | -15 | -1.8% | 364,000 |
| 2024/12/26 | 872 | 886 | 844 | 846 | -41 | -4.6% | 404,100 |
| 2024/12/25 | 871 | 900 | 857 | 887 | +30 | +3.5% | 728,900 |
| 2024/12/24 | 908 | 915 | 848 | 857 | -61 | -6.6% | 863,600 |
| 2024/12/23 | 963 | 964 | 901 | 918 | -46 | -4.8% | 828,800 |
| 2024/12/20 | 1,054 | 1,077 | 950 | 964 | -120 | -11.1% | 1,166,300 |
| 2024/12/19 | 1,134 | 1,165 | 1,084 | 1,084 | -149 | -12.1% | 1,300,400 |
| 2024/12/18 | 1,167 | 1,270 | 1,145 | 1,233 | +66 | +5.7% | 1,281,800 |
| 2024/12/17 | 1,224 | 1,230 | 1,153 | 1,167 | -77 | -6.2% | 840,100 |
| 2024/12/16 | 1,176 | 1,246 | 1,160 | 1,244 | +65 | +5.5% | 649,000 |
| 2024/12/13 | 1,199 | 1,209 | 1,148 | 1,179 | -2 | -0.2% | 328,500 |
| 2024/12/12 | 1,169 | 1,211 | 1,150 | 1,181 | +14 | +1.2% | 622,500 |
| 2024/12/11 | 1,158 | 1,198 | 1,129 | 1,167 | +28 | +2.5% | 694,200 |
| 2024/12/10 | 1,068 | 1,199 | 1,068 | 1,139 | +64 | +6% | 1,002,100 |
| 2024/12/09 | 1,064 | 1,075 | 1,034 | 1,075 | +11 | +1% | 187,100 |
| 2024/12/06 | 1,029 | 1,085 | 1,022 | 1,064 | +32 | +3.1% | 366,400 |
| 2024/12/05 | 1,120 | 1,169 | 1,026 | 1,032 | -95 | -8.4% | 1,427,400 |
| 2024/12/04 | 1,180 | 1,182 | 1,107 | 1,127 | -59 | -5% | 608,300 |
| 2024/12/03 | 1,150 | 1,195 | 1,126 | 1,186 | +28 | +2.4% | 417,800 |
| 2024/12/02 | 1,172 | 1,187 | 1,139 | 1,158 | -12 | -1% | 350,100 |
| 2024/11/29 | 1,158 | 1,177 | 1,146 | 1,170 | +17 | +1.5% | 300,900 |
| 2024/11/28 | 1,123 | 1,166 | 1,116 | 1,153 | +18 | +1.6% | 392,500 |
| 2024/11/27 | 1,130 | 1,140 | 1,062 | 1,135 | -2 | -0.2% | 772,600 |
| 2024/11/26 | 1,161 | 1,219 | 1,120 | 1,137 | -43 | -3.6% | 876,300 |
| 2024/11/25 | 1,161 | 1,200 | 1,150 | 1,180 | -11 | -0.9% | 654,000 |
| 2024/11/22 | 1,220 | 1,246 | 1,176 | 1,191 | -30 | -2.5% | 723,800 |
| 2024/11/21 | 1,210 | 1,254 | 1,192 | 1,221 | +8 | +0.7% | 718,900 |
| 2024/11/20 | 1,200 | 1,265 | 1,199 | 1,213 | +20 | +1.7% | 931,700 |
| 2024/11/19 | 1,190 | 1,250 | 1,163 | 1,193 | +7 | +0.6% | 1,203,400 |
| 2024/11/18 | 1,160 | 1,208 | 1,135 | 1,186 | +19 | +1.6% | 747,500 |
| 2024/11/15 | 1,157 | 1,185 | 1,101 | 1,167 | -20 | -1.7% | 626,100 |
| 2024/11/14 | 1,103 | 1,234 | 1,025 | 1,187 | +80 | +7.2% | 1,994,300 |
| 2024/11/13 | 1,081 | 1,132 | 1,053 | 1,107 | -4 | -0.4% | 598,600 |
| 2024/11/12 | 1,174 | 1,192 | 1,070 | 1,111 | -73 | -6.2% | 1,251,600 |
| 2024/11/11 | 1,097 | 1,192 | 1,091 | 1,184 | +69 | +6.2% | 619,400 |
| 2024/11/08 | 1,127 | 1,165 | 1,076 | 1,115 | -2 | -0.2% | 1,000,400 |
| 2024/11/07 | 1,075 | 1,119 | 1,047 | 1,117 | +44 | +4.1% | 905,300 |
| 2024/11/06 | 989 | 1,083 | 971 | 1,073 | +83 | +8.4% | 1,111,200 |
51～
100
件表示中 / 1530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 | 99,100円 | +92.5% | - | 0.00% | 493.03倍 | 162.73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 |
| マルマエ | 115,000円 | +60.0% | +999.9% | 2.61% | 13.67倍 | 2.03倍 |
|
半導体、液晶製造装置の真空部品加工。大型高精度品強い。太陽電池用に代わる需要開拓が課題 |
| ツバキナカシマ | 35,900円 | -5.8% | - | 0.00% | - | 0.23倍 |
|
ベアリング用の精密鋼球・ローラーが主力。ボールネジも。ＭＥＢＯで非上場化も１５年再上場 |
| ワイエイシイＨＤ | 74,000円 | +4.4% | +1.3% | 5.07% | 9.09倍 | 0.82倍 |
|
各種自動化機器の中堅。パワー半導体関連・液晶関連装置が主力。ヘルスケア関連の育成図る |
| 冨士ダイス | 68,500円 | +1.9% | -3.6% | 5.84% | 23.10倍 | 0.67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 |
市場注目の銘柄
チャート関連のコラム
