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 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 988 | 994 | 972 | 973 | -17 | -1.7% | 218,500 |
| 2024/05/01 | 997 | 1,023 | 980 | 990 | -7 | -0.7% | 245,400 |
| 2024/04/30 | 995 | 1,023 | 982 | 997 | +13 | +1.3% | 337,800 |
| 2024/04/26 | 971 | 996 | 960 | 984 | +9 | +0.9% | 330,500 |
| 2024/04/25 | 1,020 | 1,029 | 973 | 975 | -37 | -3.7% | 606,100 |
| 2024/04/24 | 1,042 | 1,048 | 1,004 | 1,012 | -19 | -1.8% | 389,100 |
| 2024/04/23 | 1,070 | 1,077 | 1,015 | 1,031 | -21 | -2% | 415,200 |
| 2024/04/22 | 1,077 | 1,078 | 1,021 | 1,052 | -26 | -2.4% | 548,300 |
| 2024/04/19 | 1,125 | 1,125 | 1,010 | 1,078 | -49 | -4.3% | 1,199,700 |
| 2024/04/18 | 1,144 | 1,171 | 1,109 | 1,127 | -51 | -4.3% | 592,900 |
| 2024/04/17 | 1,270 | 1,305 | 1,178 | 1,178 | -107 | -8.3% | 652,500 |
| 2024/04/16 | 1,295 | 1,364 | 1,254 | 1,285 | -19 | -1.5% | 768,400 |
| 2024/04/15 | 1,253 | 1,339 | 1,236 | 1,304 | +80 | +6.5% | 1,693,400 |
| 2024/04/12 | 1,301 | 1,314 | 1,216 | 1,224 | -76 | -5.8% | 563,300 |
| 2024/04/11 | 1,292 | 1,344 | 1,262 | 1,300 | -22 | -1.7% | 596,600 |
| 2024/04/10 | 1,420 | 1,429 | 1,320 | 1,322 | -46 | -3.4% | 1,080,700 |
| 2024/04/09 | 1,375 | 1,407 | 1,300 | 1,368 | +18 | +1.3% | 1,672,500 |
| 2024/04/08 | 1,362 | 1,417 | 1,323 | 1,350 | +30 | +2.3% | 2,206,900 |
| 2024/04/05 | 1,120 | 1,323 | 1,114 | 1,320 | +185 | +16.3% | 5,260,800 |
| 2024/04/04 | 1,130 | 1,210 | 1,124 | 1,135 | +14 | +1.2% | 2,177,400 |
| 2024/04/03 | 1,084 | 1,235 | 1,031 | 1,121 | +109 | +10.8% | 5,257,900 |
| 2024/04/02 | 1,069 | 1,090 | 1,005 | 1,012 | -32 | -3.1% | 889,700 |
| 2024/04/01 | 1,098 | 1,105 | 1,044 | 1,044 | -68 | -6.1% | 689,100 |
| 2024/03/29 | 1,118 | 1,178 | 1,096 | 1,112 | +20 | +1.8% | 1,253,100 |
| 2024/03/28 | 1,215 | 1,215 | 1,089 | 1,092 | -94 | -7.9% | 1,242,500 |
| 2024/03/27 | 1,160 | 1,294 | 1,118 | 1,186 | -4 | -0.3% | 3,262,700 |
| 2024/03/26 | 1,473 | 1,525 | 1,190 | 1,190 | -43 | -3.5% | 7,162,300 |
| 2024/03/25 | 1,190 | 1,290 | 1,137 | 1,233 | +191 | +18.3% | 16,741,500 |
| 2024/03/22 | 933 | 1,042 | 933 | 1,042 | +150 | +16.8% | 3,239,500 |
| 2024/03/21 | 784 | 931 | 765 | 892 | +111 | +14.2% | 2,883,100 |
| 2024/03/19 | 767 | 793 | 758 | 781 | +5 | +0.6% | 199,300 |
| 2024/03/18 | 786 | 791 | 760 | 776 | -25 | -3.1% | 359,800 |
| 2024/03/15 | 790 | 840 | 779 | 801 | +22 | +2.8% | 930,100 |
| 2024/03/14 | 850 | 851 | 773 | 779 | -78 | -9.1% | 1,698,200 |
| 2024/03/13 | 857 | 857 | 857 | 857 | +150 | +21.2% | 259,500 |
| 2024/03/12 | 693 | 708 | 677 | 707 | +3 | +0.4% | 126,300 |
| 2024/03/11 | 716 | 718 | 694 | 704 | -11 | -1.5% | 148,700 |
| 2024/03/08 | 712 | 727 | 689 | 715 | +3 | +0.4% | 195,700 |
| 2024/03/07 | 753 | 762 | 710 | 712 | -31 | -4.2% | 379,300 |
| 2024/03/06 | 689 | 762 | 680 | 743 | +56 | +8.2% | 640,200 |
| 2024/03/05 | 644 | 690 | 642 | 687 | +53 | +8.4% | 401,800 |
| 2024/03/04 | 635 | 645 | 628 | 634 | +4 | +0.6% | 113,700 |
| 2024/03/01 | 644 | 649 | 630 | 630 | -16 | -2.5% | 136,300 |
| 2024/02/29 | 648 | 652 | 637 | 646 | -4 | -0.6% | 112,200 |
| 2024/02/28 | 656 | 671 | 650 | 650 | -16 | -2.4% | 190,600 |
| 2024/02/27 | 670 | 695 | 661 | 666 | +16 | +2.5% | 325,800 |
| 2024/02/26 | 618 | 658 | 612 | 650 | +32 | +5.2% | 360,900 |
| 2024/02/22 | 623 | 629 | 607 | 618 | +5 | +0.8% | 247,400 |
| 2024/02/21 | 640 | 642 | 612 | 613 | -2 | -0.3% | 471,600 |
| 2024/02/20 | 657 | 657 | 615 | 615 | -32 | -4.9% | 465,300 |
1～
50
件表示中 / 1305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 | 97,300円 | +272.8% | - | 0.00% | - | 6.61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 |
| 鈴茂器工 | 110,900円 | +11.5% | +32.1% | 2.80% | 14.06倍 | 1.03倍 |
|
米飯加工機を製造販売。すしロボットが収益源。どんぶり飯盛り付け機や和食人気の海外展開 |
| ヤマダ | 593,000円 | +2.1% | +0.2% | 2.36% | 8.87倍 | 0.96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 |
| 放電精密 | 127,700円 | +11.6% | +94.7% | 0.55% | 61.39倍 | 2.12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 |
| 冨士ダイス | 67,200円 | -4.0% | -27.3% | 3.27% | 19.92倍 | 0.66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 |
市場注目の銘柄
チャート関連のコラム
