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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 1,615 | 1,626 | 1,590 | 1,626 | +18 | +1.1% | 103,900 |
2023/02/24 | 1,620 | 1,623 | 1,593 | 1,608 | +4 | +0.2% | 108,700 |
2023/02/22 | 1,590 | 1,605 | 1,588 | 1,604 | +5 | +0.3% | 67,400 |
2023/02/21 | 1,619 | 1,622 | 1,590 | 1,599 | -19 | -1.2% | 115,000 |
2023/02/20 | 1,630 | 1,630 | 1,605 | 1,618 | ±0 | ±0% | 70,100 |
2023/02/17 | 1,640 | 1,670 | 1,616 | 1,618 | -49 | -2.9% | 102,500 |
2023/02/16 | 1,620 | 1,677 | 1,620 | 1,667 | +51 | +3.2% | 145,000 |
2023/02/15 | 1,601 | 1,630 | 1,595 | 1,616 | +9 | +0.6% | 89,100 |
2023/02/14 | 1,596 | 1,624 | 1,595 | 1,607 | +18 | +1.1% | 74,400 |
2023/02/13 | 1,594 | 1,594 | 1,568 | 1,589 | -8 | -0.5% | 85,900 |
2023/02/10 | 1,618 | 1,621 | 1,596 | 1,597 | -22 | -1.4% | 58,900 |
2023/02/09 | 1,600 | 1,620 | 1,597 | 1,619 | +18 | +1.1% | 34,900 |
2023/02/08 | 1,596 | 1,608 | 1,593 | 1,601 | +1 | +0.1% | 36,000 |
2023/02/07 | 1,608 | 1,621 | 1,598 | 1,600 | -8 | -0.5% | 39,100 |
2023/02/06 | 1,632 | 1,632 | 1,608 | 1,608 | -10 | -0.6% | 37,900 |
2023/02/03 | 1,608 | 1,619 | 1,590 | 1,618 | +15 | +0.9% | 67,000 |
2023/02/02 | 1,619 | 1,621 | 1,596 | 1,603 | ±0 | ±0% | 68,800 |
2023/02/01 | 1,619 | 1,623 | 1,603 | 1,603 | -3 | -0.2% | 76,600 |
2023/01/31 | 1,617 | 1,621 | 1,602 | 1,606 | -11 | -0.7% | 41,300 |
2023/01/30 | 1,611 | 1,632 | 1,601 | 1,617 | +6 | +0.4% | 58,900 |
2023/01/27 | 1,613 | 1,626 | 1,608 | 1,611 | -8 | -0.5% | 50,100 |
2023/01/26 | 1,630 | 1,635 | 1,610 | 1,619 | +3 | +0.2% | 44,100 |
2023/01/25 | 1,609 | 1,620 | 1,594 | 1,616 | +5 | +0.3% | 85,500 |
2023/01/24 | 1,642 | 1,648 | 1,596 | 1,611 | -23 | -1.4% | 128,500 |
2023/01/23 | 1,606 | 1,635 | 1,582 | 1,634 | -38 | -2.3% | 196,000 |
2023/01/20 | 1,645 | 1,672 | 1,641 | 1,672 | +18 | +1.1% | 41,900 |
2023/01/19 | 1,695 | 1,695 | 1,654 | 1,654 | -43 | -2.5% | 42,400 |
2023/01/18 | 1,625 | 1,712 | 1,624 | 1,697 | +92 | +5.7% | 120,500 |
2023/01/17 | 1,630 | 1,631 | 1,602 | 1,605 | -13 | -0.8% | 45,800 |
2023/01/16 | 1,631 | 1,675 | 1,602 | 1,618 | -37 | -2.2% | 139,800 |
2023/01/13 | 1,691 | 1,698 | 1,655 | 1,655 | -34 | -2% | 86,200 |
2023/01/12 | 1,704 | 1,713 | 1,689 | 1,689 | -12 | -0.7% | 53,600 |
2023/01/11 | 1,735 | 1,757 | 1,701 | 1,701 | -15 | -0.9% | 89,100 |
2023/01/10 | 1,750 | 1,765 | 1,710 | 1,716 | -11 | -0.6% | 102,200 |
2023/01/06 | 1,695 | 1,739 | 1,689 | 1,727 | +25 | +1.5% | 66,600 |
2023/01/05 | 1,768 | 1,768 | 1,696 | 1,702 | -40 | -2.3% | 138,100 |
2023/01/04 | 1,768 | 1,811 | 1,734 | 1,742 | -42 | -2.4% | 109,100 |
2022/12/30 | 1,780 | 1,812 | 1,766 | 1,784 | +1 | +0.1% | 77,800 |
2022/12/29 | 1,710 | 1,793 | 1,703 | 1,783 | +70 | +4.1% | 98,600 |
2022/12/28 | 1,700 | 1,730 | 1,682 | 1,713 | -4 | -0.2% | 121,800 |
2022/12/27 | 1,748 | 1,763 | 1,715 | 1,717 | -28 | -1.6% | 104,600 |
2022/12/26 | 1,754 | 1,775 | 1,725 | 1,745 | -31 | -1.7% | 126,100 |
2022/12/23 | 1,741 | 1,783 | 1,731 | 1,776 | -1 | -0.1% | 82,300 |
2022/12/22 | 1,720 | 1,777 | 1,706 | 1,777 | +70 | +4.1% | 100,000 |
2022/12/21 | 1,681 | 1,789 | 1,681 | 1,707 | +9 | +0.5% | 165,100 |
2022/12/20 | 1,749 | 1,757 | 1,681 | 1,698 | -59 | -3.4% | 190,200 |
2022/12/19 | 1,760 | 1,781 | 1,710 | 1,757 | -39 | -2.2% | 267,900 |
2022/12/16 | 1,848 | 1,853 | 1,794 | 1,796 | -97 | -5.1% | 268,800 |
2022/12/15 | 1,864 | 1,909 | 1,853 | 1,893 | +9 | +0.5% | 123,200 |
2022/12/14 | 1,929 | 1,946 | 1,884 | 1,884 | -21 | -1.1% | 165,800 |
301~
350
件表示中 / 1315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 | 88,200円 | +272.8% | - | 0.00% | - | 6.00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 |
ジャノメ | 68,700円 | +9.7% | +36.1% | 3.64% | 8.40倍 | 0.37倍 |
|
家庭用ミシン1位。日本、タイ、台湾で生産。卓上ロボット、ダイカスト等産業機器が第2の柱 |
放電精密 | 120,200円 | +11.6% | +94.7% | 0.58% | 57.79倍 | 1.99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 |
PEGASUS | 51,500円 | +28.7% | +234.0% | 2.52% | 12.78倍 | 0.43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 |
マミヤOP | 126,300円 | -16.0% | -50.8% | 3.96% | 6.98倍 | 0.61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 |
市場注目の銘柄
チャート関連のコラム