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 |
|---|---|---|---|---|---|---|---|
| 2025/01/09 | 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 |
| 2024/11/05 | 920 | 991 | 909 | 990 | +71 | +7.7% | 754,200 |
| 2024/11/01 | 900 | 935 | 870 | 919 | -2 | -0.2% | 507,700 |
| 2024/10/31 | 917 | 946 | 901 | 921 | -11 | -1.2% | 828,500 |
| 2024/10/30 | 840 | 959 | 831 | 932 | +95 | +11.4% | 3,633,500 |
| 2024/10/29 | 794 | 839 | 794 | 837 | +33 | +4.1% | 248,900 |
| 2024/10/28 | 748 | 804 | 735 | 804 | +46 | +6.1% | 136,700 |
| 2024/10/25 | 782 | 788 | 754 | 758 | -18 | -2.3% | 115,200 |
151～
200
件表示中 / 1623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 | 116,300円 | +18.6% | - | 0.00% | - | 41.94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 |
| 放電精密 | 171,900円 | +11.7% | -4.2% | 0.87% | 46.36倍 | 2.50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に注力 |
| ＫＶＫ | 219,700円 | +2.9% | -8.9% | 3.64% | 9.26倍 | 0.62倍 |
|
給水栓専業首位。管材商社、住宅設備会社に加えリテール向けを強化。中国とフィリピンに工場 |
| 冨士ダイス | 88,700円 | +6.5% | +16.1% | 4.51% | 38.43倍 | 0.85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 |
| オカダアイヨン | 209,700円 | +5.3% | +11.7% | 3.58% | 9.93倍 | 0.98倍 |
|
破砕・解体用建機メーカー。環境機械も仕入れ販売。米国など海外も拡大中。林業機械会社買収 |
市場注目の銘柄
チャート関連のコラム
