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 |
|---|---|---|---|---|---|---|---|
| 2019/04/02 | 3,705 | 3,730 | 3,605 | 3,610 | -95 | -2.6% | 39,600 |
| 2019/04/01 | 3,830 | 3,860 | 3,660 | 3,705 | -125 | -3.3% | 52,800 |
| 2019/03/29 | 3,835 | 3,840 | 3,720 | 3,830 | +65 | +1.7% | 77,500 |
| 2019/03/28 | 3,610 | 3,810 | 3,580 | 3,765 | +175 | +4.9% | 80,600 |
| 2019/03/27 | 3,555 | 3,625 | 3,540 | 3,590 | +25 | +0.7% | 16,100 |
| 2019/03/26 | 3,645 | 3,675 | 3,530 | 3,565 | -75 | -2.1% | 35,600 |
| 2019/03/25 | 3,635 | 3,690 | 3,600 | 3,640 | -125 | -3.3% | 32,200 |
| 2019/03/22 | 3,790 | 3,820 | 3,745 | 3,765 | +10 | +0.3% | 58,800 |
| 2019/03/20 | 3,730 | 3,790 | 3,710 | 3,755 | +25 | +0.7% | 46,400 |
| 2019/03/19 | 3,610 | 3,730 | 3,600 | 3,730 | +85 | +2.3% | 41,200 |
| 2019/03/18 | 3,545 | 3,645 | 3,510 | 3,645 | +165 | +4.7% | 31,100 |
| 2019/03/15 | 3,580 | 3,600 | 3,480 | 3,480 | -90 | -2.5% | 53,000 |
| 2019/03/14 | 3,605 | 3,640 | 3,560 | 3,570 | +5 | +0.1% | 41,200 |
| 2019/03/13 | 3,615 | 3,685 | 3,560 | 3,565 | -25 | -0.7% | 48,200 |
| 2019/03/12 | 3,690 | 3,720 | 3,460 | 3,590 | -75 | -2% | 67,700 |
| 2019/03/11 | 3,650 | 3,705 | 3,635 | 3,665 | +10 | +0.3% | 13,600 |
| 2019/03/08 | 3,720 | 3,745 | 3,630 | 3,655 | -90 | -2.4% | 44,500 |
| 2019/03/07 | 3,800 | 3,800 | 3,720 | 3,745 | -90 | -2.3% | 25,200 |
| 2019/03/06 | 3,675 | 3,840 | 3,670 | 3,835 | +150 | +4.1% | 66,000 |
| 2019/03/05 | 3,800 | 3,825 | 3,665 | 3,685 | -110 | -2.9% | 61,200 |
| 2019/03/04 | 3,800 | 3,850 | 3,780 | 3,795 | -40 | -1% | 54,900 |
| 2019/03/01 | 3,760 | 3,885 | 3,710 | 3,835 | +45 | +1.2% | 99,200 |
| 2019/02/28 | 3,820 | 3,910 | 3,765 | 3,790 | -70 | -1.8% | 88,300 |
| 2019/02/27 | 3,900 | 3,910 | 3,825 | 3,860 | -40 | -1% | 52,700 |
| 2019/02/26 | 4,010 | 4,080 | 3,775 | 3,900 | -85 | -2.1% | 172,200 |
| 2019/02/25 | 4,055 | 4,140 | 3,935 | 3,985 | +55 | +1.4% | 323,400 |
| 2019/02/22 | 3,810 | 3,940 | 3,770 | 3,930 | +235 | +6.4% | 308,900 |
| 2019/02/21 | 3,655 | 3,730 | 3,600 | 3,695 | +65 | +1.8% | 63,500 |
| 2019/02/20 | 3,630 | 3,700 | 3,605 | 3,630 | -25 | -0.7% | 35,000 |
| 2019/02/19 | 3,695 | 3,790 | 3,655 | 3,655 | -90 | -2.4% | 53,100 |
| 2019/02/18 | 3,720 | 3,760 | 3,585 | 3,745 | +95 | +2.6% | 64,700 |
| 2019/02/15 | 3,670 | 3,780 | 3,500 | 3,650 | -60 | -1.6% | 77,600 |
| 2019/02/14 | 3,740 | 3,760 | 3,665 | 3,710 | +25 | +0.7% | 40,100 |
| 2019/02/13 | 3,800 | 3,950 | 3,625 | 3,685 | -50 | -1.3% | 178,600 |
| 2019/02/12 | 3,775 | 3,815 | 3,700 | 3,735 | -90 | -2.4% | 46,400 |
| 2019/02/08 | 3,770 | 3,850 | 3,640 | 3,825 | +40 | +1.1% | 90,000 |
| 2019/02/07 | 3,725 | 3,845 | 3,575 | 3,785 | +55 | +1.5% | 129,300 |
| 2019/02/06 | 3,910 | 3,930 | 3,685 | 3,730 | -110 | -2.9% | 115,300 |
| 2019/02/05 | 3,930 | 4,000 | 3,815 | 3,840 | -95 | -2.4% | 116,700 |
| 2019/02/04 | 3,825 | 4,045 | 3,755 | 3,935 | +145 | +3.8% | 326,400 |
| 2019/02/01 | 3,905 | 4,180 | 3,515 | 3,790 | -110 | -2.8% | 868,900 |
| 2019/01/31 | 3,675 | 3,905 | 3,630 | 3,900 | +295 | +8.2% | 238,100 |
| 2019/01/30 | 3,700 | 3,780 | 3,540 | 3,605 | -255 | -6.6% | 308,100 |
| 2019/01/29 | 3,805 | 3,930 | 3,705 | 3,860 | +60 | +1.6% | 455,800 |
| 2019/01/28 | 3,800 | 3,870 | 3,630 | 3,800 | +65 | +1.7% | 308,000 |
| 2019/01/25 | 3,505 | 3,745 | 3,455 | 3,735 | +195 | +5.5% | 253,100 |
| 2019/01/24 | 3,670 | 3,795 | 3,530 | 3,540 | -60 | -1.7% | 383,400 |
| 2019/01/23 | 3,120 | 3,600 | 3,100 | 3,600 | +445 | +14.1% | 273,400 |
| 2019/01/22 | 3,300 | 3,325 | 3,130 | 3,155 | -160 | -4.8% | 85,900 |
| 2019/01/21 | 3,555 | 3,560 | 3,300 | 3,315 | -210 | -6% | 155,800 |
1251～
1300
件表示中 / 1315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% | - | 6.00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 |
| ジャノメ | 68,700円 | +9.7% | +36.1% | 3.64% | 8.40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 |
| 放電精密 | 120,200円 | +11.6% | +94.7% | 0.58% | 57.79倍 | 1.99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を開拓中 |
| ＰＥＧＡＳＵＳ | 51,500円 | +28.7% | +234.0% | 2.52% | 12.78倍 | 0.43倍 |
|
伸縮性ある生地に適した環縫いミシンでトップ。海外は中国、アジア中心。自動車用金型部品も |
| マミヤＯＰ | 126,300円 | -16.0% | -50.8% | 3.96% | 6.98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
