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 |
---|---|---|---|---|---|---|---|
2023/05/11 | 1,232 | 1,232 | 1,190 | 1,192 | -40 | -3.2% | 103,600 |
2023/05/10 | 1,230 | 1,251 | 1,226 | 1,232 | -12 | -1% | 65,200 |
2023/05/09 | 1,259 | 1,263 | 1,228 | 1,244 | -16 | -1.3% | 94,400 |
2023/05/08 | 1,250 | 1,263 | 1,235 | 1,260 | +35 | +2.9% | 109,400 |
2023/05/02 | 1,198 | 1,227 | 1,169 | 1,225 | +50 | +4.3% | 119,800 |
2023/05/01 | 1,141 | 1,184 | 1,141 | 1,175 | +48 | +4.3% | 109,200 |
2023/04/28 | 1,125 | 1,132 | 1,105 | 1,127 | +9 | +0.8% | 87,300 |
2023/04/27 | 1,120 | 1,132 | 1,105 | 1,118 | -10 | -0.9% | 70,600 |
2023/04/26 | 1,151 | 1,151 | 1,118 | 1,128 | -34 | -2.9% | 123,900 |
2023/04/25 | 1,156 | 1,183 | 1,153 | 1,162 | +5 | +0.4% | 70,800 |
2023/04/24 | 1,162 | 1,190 | 1,155 | 1,157 | -13 | -1.1% | 81,500 |
2023/04/21 | 1,204 | 1,205 | 1,168 | 1,170 | -39 | -3.2% | 127,400 |
2023/04/20 | 1,194 | 1,220 | 1,179 | 1,209 | -6 | -0.5% | 159,200 |
2023/04/19 | 1,244 | 1,245 | 1,207 | 1,215 | -45 | -3.6% | 168,200 |
2023/04/18 | 1,231 | 1,285 | 1,225 | 1,260 | +31 | +2.5% | 142,100 |
2023/04/17 | 1,225 | 1,234 | 1,208 | 1,229 | -13 | -1% | 143,300 |
2023/04/14 | 1,260 | 1,260 | 1,212 | 1,242 | -18 | -1.4% | 265,200 |
2023/04/13 | 1,313 | 1,313 | 1,256 | 1,260 | -78 | -5.8% | 363,300 |
2023/04/12 | 1,335 | 1,340 | 1,281 | 1,338 | -9 | -0.7% | 188,200 |
2023/04/11 | 1,393 | 1,393 | 1,346 | 1,347 | -51 | -3.6% | 167,300 |
2023/04/10 | 1,460 | 1,470 | 1,395 | 1,398 | -72 | -4.9% | 130,100 |
2023/04/07 | 1,480 | 1,497 | 1,455 | 1,470 | +6 | +0.4% | 40,300 |
2023/04/06 | 1,475 | 1,475 | 1,453 | 1,464 | -11 | -0.7% | 32,800 |
2023/04/05 | 1,458 | 1,480 | 1,450 | 1,475 | +3 | +0.2% | 37,600 |
2023/04/04 | 1,450 | 1,477 | 1,435 | 1,472 | +3 | +0.2% | 46,600 |
2023/04/03 | 1,435 | 1,481 | 1,429 | 1,469 | +56 | +4% | 83,100 |
2023/03/31 | 1,416 | 1,431 | 1,396 | 1,413 | +10 | +0.7% | 50,600 |
2023/03/30 | 1,425 | 1,441 | 1,402 | 1,403 | -15 | -1.1% | 32,300 |
2023/03/29 | 1,410 | 1,432 | 1,405 | 1,418 | +11 | +0.8% | 46,000 |
2023/03/28 | 1,439 | 1,440 | 1,394 | 1,407 | -28 | -2% | 63,900 |
2023/03/27 | 1,399 | 1,449 | 1,395 | 1,435 | +29 | +2.1% | 75,000 |
2023/03/24 | 1,428 | 1,428 | 1,392 | 1,406 | -23 | -1.6% | 87,500 |
2023/03/23 | 1,400 | 1,430 | 1,380 | 1,429 | +11 | +0.8% | 44,600 |
2023/03/22 | 1,420 | 1,446 | 1,405 | 1,418 | +24 | +1.7% | 55,500 |
2023/03/20 | 1,415 | 1,444 | 1,390 | 1,394 | -26 | -1.8% | 76,600 |
2023/03/17 | 1,345 | 1,487 | 1,345 | 1,420 | +77 | +5.7% | 198,700 |
2023/03/16 | 1,357 | 1,400 | 1,306 | 1,343 | -91 | -6.3% | 239,100 |
2023/03/15 | 1,590 | 1,598 | 1,420 | 1,434 | -144 | -9.1% | 353,900 |
2023/03/14 | 1,604 | 1,629 | 1,574 | 1,578 | -52 | -3.2% | 192,100 |
2023/03/13 | 1,605 | 1,687 | 1,602 | 1,630 | +2 | +0.1% | 223,100 |
2023/03/10 | 1,663 | 1,664 | 1,624 | 1,628 | -45 | -2.7% | 61,000 |
2023/03/09 | 1,656 | 1,674 | 1,644 | 1,673 | +24 | +1.5% | 51,600 |
2023/03/08 | 1,666 | 1,674 | 1,641 | 1,649 | -29 | -1.7% | 64,000 |
2023/03/07 | 1,708 | 1,711 | 1,665 | 1,678 | -40 | -2.3% | 82,200 |
2023/03/06 | 1,670 | 1,718 | 1,670 | 1,718 | +50 | +3% | 102,400 |
2023/03/03 | 1,676 | 1,694 | 1,655 | 1,668 | -8 | -0.5% | 56,800 |
2023/03/02 | 1,694 | 1,712 | 1,653 | 1,676 | -23 | -1.4% | 69,800 |
2023/03/01 | 1,650 | 1,707 | 1,649 | 1,699 | +46 | +2.8% | 111,900 |
2023/02/28 | 1,625 | 1,659 | 1,610 | 1,653 | +27 | +1.7% | 119,600 |
2023/02/27 | 1,615 | 1,626 | 1,590 | 1,626 | +18 | +1.1% | 103,900 |
251~
300
件表示中 / 1314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 | 90,400円 | +272.8% | - | 0.00% | - | 6.14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 |
PEGASUS | 51,600円 | +28.7% | +234.0% | 2.52% | 12.80倍 | 0.44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 |
放電精密 | 120,900円 | +11.6% | +94.7% | 0.58% | 58.13倍 | 2.01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 |
エアーテック | 118,000円 | -1.1% | +8.9% | 4.24% | 15.33倍 | 0.87倍 |
|
クリーンルームと関連機器の専業メーカー。電子、バイオ分野が主な需要先。北関東に製造拠点 |
テセック | 218,700円 | -4.9% | -26.1% | 3.20% | 11.20倍 | 0.83倍 |
|
半導体用ハンドラ(選別装置)国内上位。個別半導体用テスター(測定装置)は世界トップクラス |
市場注目の銘柄
チャート関連のコラム