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 |
|---|---|---|---|---|---|---|---|
| 2019/07/29 | 3,685 | 3,735 | 3,665 | 3,710 | +30 | +0.8% | 32,200 |
| 2019/07/26 | 3,710 | 3,730 | 3,645 | 3,680 | -15 | -0.4% | 46,100 |
| 2019/07/25 | 3,700 | 3,720 | 3,665 | 3,695 | -5 | -0.1% | 36,800 |
| 2019/07/24 | 3,705 | 3,740 | 3,665 | 3,700 | +65 | +1.8% | 97,000 |
| 2019/07/23 | 3,505 | 3,660 | 3,485 | 3,635 | +145 | +4.2% | 62,400 |
| 2019/07/22 | 3,605 | 3,645 | 3,465 | 3,490 | -85 | -2.4% | 72,100 |
| 2019/07/19 | 3,515 | 3,585 | 3,490 | 3,575 | +75 | +2.1% | 66,200 |
| 2019/07/18 | 3,635 | 3,640 | 3,495 | 3,500 | -110 | -3% | 84,300 |
| 2019/07/17 | 3,640 | 3,650 | 3,555 | 3,610 | -35 | -1% | 68,800 |
| 2019/07/16 | 3,840 | 3,840 | 3,630 | 3,645 | -235 | -6.1% | 123,500 |
| 2019/07/12 | 3,975 | 4,015 | 3,875 | 3,880 | -135 | -3.4% | 53,400 |
| 2019/07/11 | 3,905 | 4,060 | 3,855 | 4,015 | +110 | +2.8% | 77,300 |
| 2019/07/10 | 3,920 | 3,945 | 3,810 | 3,905 | -5 | -0.1% | 54,500 |
| 2019/07/09 | 4,020 | 4,025 | 3,880 | 3,910 | -115 | -2.9% | 71,300 |
| 2019/07/08 | 4,140 | 4,140 | 4,010 | 4,025 | -20 | -0.5% | 42,200 |
| 2019/07/05 | 4,135 | 4,135 | 3,995 | 4,045 | -55 | -1.3% | 70,000 |
| 2019/07/04 | 4,010 | 4,140 | 3,965 | 4,100 | +50 | +1.2% | 51,000 |
| 2019/07/03 | 4,150 | 4,200 | 4,030 | 4,050 | -95 | -2.3% | 70,100 |
| 2019/07/02 | 4,170 | 4,240 | 4,145 | 4,145 | -25 | -0.6% | 79,900 |
| 2019/07/01 | 4,150 | 4,265 | 4,135 | 4,170 | +40 | +1% | 96,700 |
| 2019/06/28 | 4,375 | 4,375 | 4,130 | 4,130 | -225 | -5.2% | 199,400 |
| 2019/06/27 | 4,350 | 4,525 | 4,165 | 4,355 | -30 | -0.7% | 493,900 |
| 2019/06/26 | 4,390 | 4,615 | 4,325 | 4,385 | -115 | -2.6% | 167,000 |
| 2019/06/25 | 4,710 | 4,710 | 4,435 | 4,500 | -240 | -5.1% | 184,700 |
| 2019/06/24 | 4,745 | 4,870 | 4,700 | 4,740 | +5 | +0.1% | 135,000 |
| 2019/06/21 | 4,840 | 4,845 | 4,635 | 4,735 | -105 | -2.2% | 167,400 |
| 2019/06/20 | 4,900 | 4,910 | 4,750 | 4,840 | -20 | -0.4% | 104,200 |
| 2019/06/19 | 4,975 | 4,975 | 4,840 | 4,860 | +25 | +0.5% | 99,800 |
| 2019/06/18 | 5,220 | 5,220 | 4,820 | 4,835 | -395 | -7.6% | 300,300 |
| 2019/06/17 | 4,945 | 5,240 | 4,895 | 5,230 | +355 | +7.3% | 241,000 |
| 2019/06/14 | 5,000 | 5,090 | 4,820 | 4,875 | -145 | -2.9% | 181,400 |
| 2019/06/13 | 4,815 | 5,020 | 4,760 | 5,020 | +225 | +4.7% | 146,700 |
| 2019/06/12 | 4,885 | 4,925 | 4,750 | 4,795 | -30 | -0.6% | 65,200 |
| 2019/06/11 | 4,785 | 4,870 | 4,745 | 4,825 | +65 | +1.4% | 66,500 |
| 2019/06/10 | 4,875 | 4,945 | 4,750 | 4,760 | -10 | -0.2% | 108,200 |
| 2019/06/07 | 4,800 | 4,980 | 4,670 | 4,770 | +25 | +0.5% | 234,700 |
| 2019/06/06 | 5,090 | 5,290 | 4,735 | 4,745 | -295 | -5.9% | 386,700 |
| 2019/06/05 | 4,950 | 5,050 | 4,930 | 5,040 | +160 | +3.3% | 89,100 |
| 2019/06/04 | 4,930 | 5,050 | 4,755 | 4,880 | ±0 | ±0% | 119,400 |
| 2019/06/03 | 4,695 | 4,965 | 4,605 | 4,880 | +115 | +2.4% | 130,400 |
| 2019/05/31 | 4,705 | 4,870 | 4,635 | 4,765 | +50 | +1.1% | 163,800 |
| 2019/05/30 | 5,240 | 5,300 | 4,715 | 4,715 | -495 | -9.5% | 353,500 |
| 2019/05/29 | 4,900 | 5,230 | 4,815 | 5,210 | +310 | +6.3% | 179,800 |
| 2019/05/28 | 5,030 | 5,080 | 4,745 | 4,900 | -200 | -3.9% | 154,900 |
| 2019/05/27 | 5,150 | 5,200 | 4,870 | 5,100 | +50 | +1% | 223,600 |
| 2019/05/24 | 4,715 | 5,070 | 4,660 | 5,050 | +405 | +8.7% | 307,900 |
| 2019/05/23 | 4,960 | 5,190 | 4,540 | 4,645 | -215 | -4.4% | 449,000 |
| 2019/05/22 | 4,775 | 4,875 | 4,585 | 4,860 | +110 | +2.3% | 227,400 |
| 2019/05/21 | 5,250 | 5,430 | 4,665 | 4,750 | -440 | -8.5% | 574,400 |
| 2019/05/20 | 4,825 | 5,190 | 4,805 | 5,190 | +700 | +15.6% | 346,300 |
1301～
1350
件表示中 / 1442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 | 122,100円 | +223.7% | - | 0.00% | - | 12.66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 |
| ワイエイシイＨＤ | 190,700円 | +4.4% | +1.3% | 3.93% | 11.71倍 | 1.05倍 |
|
各種自動化機器の中堅。メモリーディスク関連・パワー半導体関連・液晶関連装置が主力 |
| トリニ工 | 101,800円 | +5.4% | +1.4% | 3.93% | 8.00倍 | 0.54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 |
| マミヤＯＰ | 170,300円 | +9.5% | -12.5% | 4.40% | 5.33倍 | 0.73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 |
| 電業社 | 373,500円 | +16.2% | +16.0% | 3.88% | 7.92倍 | 0.62倍 |
|
ポンプ大手５社の一角で官公需に強み。送風機と２本柱。海外は中東深耕、インドに生産拠点 |
市場注目の銘柄
チャート関連のコラム
