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 |
|---|---|---|---|---|---|---|---|
| 2019/05/17 | 4,350 | 4,490 | 4,310 | 4,490 | +250 | +5.9% | 335,300 |
| 2019/05/16 | 4,060 | 4,245 | 3,905 | 4,240 | +170 | +4.2% | 162,600 |
| 2019/05/15 | 4,150 | 4,230 | 3,965 | 4,070 | -65 | -1.6% | 106,700 |
| 2019/05/14 | 4,015 | 4,285 | 3,880 | 4,135 | -15 | -0.4% | 173,800 |
| 2019/05/13 | 4,025 | 4,280 | 3,955 | 4,150 | +255 | +6.5% | 312,400 |
| 2019/05/10 | 4,000 | 4,120 | 3,845 | 3,895 | +105 | +2.8% | 366,300 |
| 2019/05/09 | 3,750 | 3,825 | 3,650 | 3,790 | +20 | +0.5% | 63,800 |
| 2019/05/08 | 3,775 | 3,780 | 3,660 | 3,770 | ±0 | ±0% | 52,100 |
| 2019/05/07 | 3,740 | 3,775 | 3,680 | 3,770 | +150 | +4.1% | 77,600 |
| 2019/04/26 | 3,620 | 3,660 | 3,585 | 3,620 | +5 | +0.1% | 54,600 |
| 2019/04/25 | 3,585 | 3,640 | 3,565 | 3,615 | +30 | +0.8% | 43,700 |
| 2019/04/24 | 3,555 | 3,590 | 3,540 | 3,585 | +30 | +0.8% | 26,300 |
| 2019/04/23 | 3,605 | 3,605 | 3,515 | 3,555 | -10 | -0.3% | 16,200 |
| 2019/04/22 | 3,530 | 3,635 | 3,500 | 3,565 | +85 | +2.4% | 68,900 |
| 2019/04/19 | 3,440 | 3,495 | 3,430 | 3,480 | +20 | +0.6% | 19,700 |
| 2019/04/18 | 3,520 | 3,520 | 3,430 | 3,460 | -60 | -1.7% | 16,900 |
| 2019/04/17 | 3,465 | 3,535 | 3,455 | 3,520 | +55 | +1.6% | 17,000 |
| 2019/04/16 | 3,515 | 3,545 | 3,455 | 3,465 | -65 | -1.8% | 18,500 |
| 2019/04/15 | 3,565 | 3,580 | 3,505 | 3,530 | ±0 | ±0% | 17,900 |
| 2019/04/12 | 3,575 | 3,575 | 3,500 | 3,530 | -45 | -1.3% | 8,900 |
| 2019/04/11 | 3,580 | 3,590 | 3,540 | 3,575 | -5 | -0.1% | 19,100 |
| 2019/04/10 | 3,560 | 3,610 | 3,535 | 3,580 | ±0 | ±0% | 16,700 |
| 2019/04/09 | 3,490 | 3,595 | 3,405 | 3,580 | +95 | +2.7% | 45,600 |
| 2019/04/08 | 3,650 | 3,650 | 3,450 | 3,485 | -155 | -4.3% | 70,800 |
| 2019/04/05 | 3,640 | 3,670 | 3,605 | 3,640 | +30 | +0.8% | 18,100 |
| 2019/04/04 | 3,695 | 3,700 | 3,610 | 3,610 | -100 | -2.7% | 21,700 |
| 2019/04/03 | 3,610 | 3,730 | 3,590 | 3,710 | +100 | +2.8% | 37,900 |
| 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 |
1351～
1400
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
