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 |
|---|---|---|---|---|---|---|---|
| 2023/09/25 | 1,268 | 1,274 | 1,249 | 1,258 | -10 | -0.8% | 47,500 |
| 2023/09/22 | 1,245 | 1,277 | 1,231 | 1,268 | +9 | +0.7% | 62,300 |
| 2023/09/21 | 1,284 | 1,284 | 1,249 | 1,259 | -25 | -1.9% | 88,800 |
| 2023/09/20 | 1,302 | 1,314 | 1,284 | 1,284 | -19 | -1.5% | 39,800 |
| 2023/09/19 | 1,318 | 1,320 | 1,287 | 1,303 | -12 | -0.9% | 70,000 |
| 2023/09/15 | 1,334 | 1,345 | 1,307 | 1,315 | -10 | -0.8% | 102,900 |
| 2023/09/14 | 1,345 | 1,347 | 1,319 | 1,325 | -5 | -0.4% | 69,700 |
| 2023/09/13 | 1,275 | 1,340 | 1,269 | 1,330 | +55 | +4.3% | 121,000 |
| 2023/09/12 | 1,270 | 1,302 | 1,270 | 1,275 | +5 | +0.4% | 65,600 |
| 2023/09/11 | 1,294 | 1,312 | 1,266 | 1,270 | -26 | -2% | 82,900 |
| 2023/09/08 | 1,301 | 1,316 | 1,286 | 1,296 | -21 | -1.6% | 117,300 |
| 2023/09/07 | 1,341 | 1,341 | 1,313 | 1,317 | -38 | -2.8% | 118,400 |
| 2023/09/06 | 1,379 | 1,381 | 1,351 | 1,355 | -17 | -1.2% | 60,100 |
| 2023/09/05 | 1,339 | 1,381 | 1,339 | 1,372 | +30 | +2.2% | 92,100 |
| 2023/09/04 | 1,345 | 1,369 | 1,336 | 1,342 | -11 | -0.8% | 67,200 |
| 2023/09/01 | 1,330 | 1,354 | 1,315 | 1,353 | +33 | +2.5% | 90,400 |
| 2023/08/31 | 1,386 | 1,392 | 1,320 | 1,320 | -78 | -5.6% | 174,100 |
| 2023/08/30 | 1,375 | 1,408 | 1,369 | 1,398 | +33 | +2.4% | 110,700 |
| 2023/08/29 | 1,334 | 1,380 | 1,331 | 1,365 | +59 | +4.5% | 121,300 |
| 2023/08/28 | 1,364 | 1,365 | 1,299 | 1,306 | -64 | -4.7% | 132,900 |
| 2023/08/25 | 1,336 | 1,373 | 1,330 | 1,370 | +10 | +0.7% | 83,300 |
| 2023/08/24 | 1,395 | 1,405 | 1,354 | 1,360 | -25 | -1.8% | 101,700 |
| 2023/08/23 | 1,288 | 1,402 | 1,288 | 1,385 | +97 | +7.5% | 318,200 |
| 2023/08/22 | 1,240 | 1,321 | 1,240 | 1,288 | +58 | +4.7% | 167,300 |
| 2023/08/21 | 1,186 | 1,232 | 1,186 | 1,230 | +27 | +2.2% | 47,600 |
| 2023/08/18 | 1,169 | 1,214 | 1,155 | 1,203 | +18 | +1.5% | 86,300 |
| 2023/08/17 | 1,185 | 1,190 | 1,153 | 1,185 | -21 | -1.7% | 121,100 |
| 2023/08/16 | 1,255 | 1,261 | 1,205 | 1,206 | -66 | -5.2% | 224,600 |
| 2023/08/15 | 1,298 | 1,299 | 1,253 | 1,272 | -74 | -5.5% | 231,000 |
| 2023/08/14 | 1,325 | 1,431 | 1,306 | 1,346 | +59 | +4.6% | 318,200 |
| 2023/08/10 | 1,266 | 1,288 | 1,247 | 1,287 | +2 | +0.2% | 88,700 |
| 2023/08/09 | 1,299 | 1,299 | 1,275 | 1,285 | -32 | -2.4% | 94,700 |
| 2023/08/08 | 1,318 | 1,322 | 1,294 | 1,317 | +1 | +0.1% | 42,500 |
| 2023/08/07 | 1,310 | 1,316 | 1,268 | 1,316 | -24 | -1.8% | 110,700 |
| 2023/08/04 | 1,293 | 1,340 | 1,284 | 1,340 | +42 | +3.2% | 84,600 |
| 2023/08/03 | 1,300 | 1,312 | 1,291 | 1,298 | -6 | -0.5% | 46,900 |
| 2023/08/02 | 1,333 | 1,340 | 1,292 | 1,304 | -35 | -2.6% | 79,400 |
| 2023/08/01 | 1,334 | 1,397 | 1,334 | 1,339 | +35 | +2.7% | 155,900 |
| 2023/07/31 | 1,298 | 1,308 | 1,285 | 1,304 | +6 | +0.5% | 52,000 |
| 2023/07/28 | 1,296 | 1,306 | 1,276 | 1,298 | -15 | -1.1% | 92,000 |
| 2023/07/27 | 1,328 | 1,343 | 1,303 | 1,313 | -25 | -1.9% | 56,500 |
| 2023/07/26 | 1,320 | 1,369 | 1,313 | 1,338 | +19 | +1.4% | 120,000 |
| 2023/07/25 | 1,281 | 1,319 | 1,277 | 1,319 | +34 | +2.6% | 57,400 |
| 2023/07/24 | 1,278 | 1,289 | 1,258 | 1,285 | -9 | -0.7% | 92,200 |
| 2023/07/21 | 1,331 | 1,331 | 1,270 | 1,294 | -55 | -4.1% | 151,700 |
| 2023/07/20 | 1,345 | 1,364 | 1,335 | 1,349 | -11 | -0.8% | 66,300 |
| 2023/07/19 | 1,360 | 1,361 | 1,336 | 1,360 | +19 | +1.4% | 46,300 |
| 2023/07/18 | 1,415 | 1,415 | 1,341 | 1,341 | -56 | -4% | 120,500 |
| 2023/07/14 | 1,410 | 1,422 | 1,393 | 1,397 | +14 | +1% | 95,900 |
| 2023/07/13 | 1,370 | 1,410 | 1,342 | 1,383 | +61 | +4.6% | 214,700 |
151～
200
件表示中 / 1308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 | 102,500円 | +272.8% | - | 0.00% | - | 6.97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 |
| ヤマダ | 634,000円 | +2.1% | +0.2% | 2.21% | 9.49倍 | 1.03倍 |
|
独立系の産業用機器メーカー。自動車整備機器・工具と給油・塗装用など産業用ポンプが２本柱 |
| 北川鉄 | 156,900円 | +2.9% | +78.9% | 2.55% | 13.17倍 | 0.38倍 |
|
自動車用などの鋳造部品、工作機械器具、立駐、産業機械など多角展開。メキシコに製造拠点 |
| フロイント | 81,300円 | +2.6% | -14.4% | 3.08% | 17.84倍 | 0.91倍 |
|
製薬用造粒・コーティング装置が柱。医薬添加剤・菓子品質保持剤も。全固体電池用装置開発中 |
| 中北製 | 388,000円 | +14.1% | +44.3% | 2.06% | 12.34倍 | 0.57倍 |
|
自動調節弁のトップ。船舶用で遠隔操作装置まで一括製造する唯一のメーカー。多品種少量生産 |
市場注目の銘柄
チャート関連のコラム
