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 |
|---|---|---|---|---|---|---|---|
| 2025/06/18 | 1,512 | 1,821 | 1,509 | 1,670 | +157 | +10.4% | 6,460,900 |
| 2025/06/17 | 1,394 | 1,515 | 1,332 | 1,513 | +98 | +6.9% | 1,852,700 |
| 2025/06/16 | 1,508 | 1,588 | 1,401 | 1,415 | -71 | -4.8% | 2,710,900 |
| 2025/06/13 | 1,480 | 1,498 | 1,390 | 1,486 | +17 | +1.2% | 3,230,600 |
| 2025/06/12 | 1,292 | 1,524 | 1,289 | 1,469 | +172 | +13.3% | 7,811,200 |
| 2025/06/11 | 1,330 | 1,359 | 1,265 | 1,297 | +17 | +1.3% | 3,351,500 |
| 2025/06/10 | 1,182 | 1,315 | 1,178 | 1,280 | +105 | +8.9% | 4,015,700 |
| 2025/06/09 | 1,121 | 1,194 | 1,087 | 1,175 | +57 | +5.1% | 1,205,300 |
| 2025/06/06 | 1,133 | 1,140 | 1,104 | 1,118 | -24 | -2.1% | 401,600 |
| 2025/06/05 | 1,166 | 1,180 | 1,140 | 1,142 | -29 | -2.5% | 378,900 |
| 2025/06/04 | 1,210 | 1,210 | 1,164 | 1,171 | -29 | -2.4% | 461,500 |
| 2025/06/03 | 1,140 | 1,215 | 1,125 | 1,200 | +63 | +5.5% | 992,100 |
| 2025/06/02 | 1,156 | 1,186 | 1,137 | 1,137 | -4 | -0.4% | 528,800 |
| 2025/05/30 | 1,160 | 1,178 | 1,130 | 1,141 | -29 | -2.5% | 331,400 |
| 2025/05/29 | 1,170 | 1,206 | 1,145 | 1,170 | +12 | +1% | 700,500 |
| 2025/05/28 | 1,199 | 1,200 | 1,142 | 1,158 | -39 | -3.3% | 504,100 |
| 2025/05/27 | 1,178 | 1,211 | 1,166 | 1,197 | +20 | +1.7% | 494,700 |
| 2025/05/26 | 1,180 | 1,188 | 1,163 | 1,177 | -3 | -0.3% | 360,900 |
| 2025/05/23 | 1,126 | 1,180 | 1,115 | 1,180 | +50 | +4.4% | 949,800 |
| 2025/05/22 | 1,085 | 1,156 | 1,074 | 1,130 | +33 | +3% | 524,900 |
| 2025/05/21 | 1,102 | 1,114 | 1,076 | 1,097 | -2 | -0.2% | 366,400 |
| 2025/05/20 | 1,126 | 1,139 | 1,086 | 1,099 | -18 | -1.6% | 572,500 |
| 2025/05/19 | 1,076 | 1,156 | 1,072 | 1,117 | +47 | +4.4% | 678,500 |
| 2025/05/16 | 1,095 | 1,122 | 1,045 | 1,070 | -30 | -2.7% | 589,500 |
| 2025/05/15 | 1,070 | 1,188 | 1,070 | 1,100 | +60 | +5.8% | 1,893,400 |
| 2025/05/14 | 1,048 | 1,055 | 1,028 | 1,040 | ±0 | ±0% | 375,100 |
| 2025/05/13 | 1,033 | 1,044 | 1,016 | 1,040 | +9 | +0.9% | 330,100 |
| 2025/05/12 | 1,014 | 1,048 | 1,009 | 1,031 | +21 | +2.1% | 390,700 |
| 2025/05/09 | 1,007 | 1,027 | 998 | 1,010 | +3 | +0.3% | 311,500 |
| 2025/05/08 | 1,017 | 1,017 | 970 | 1,007 | -5 | -0.5% | 622,100 |
| 2025/05/07 | 973 | 1,016 | 957 | 1,012 | +82 | +8.8% | 1,026,700 |
| 2025/05/02 | 933 | 940 | 920 | 930 | -13 | -1.4% | 316,000 |
| 2025/05/01 | 959 | 963 | 940 | 943 | -28 | -2.9% | 338,800 |
| 2025/04/30 | 980 | 994 | 963 | 971 | -10 | -1% | 252,100 |
| 2025/04/28 | 1,002 | 1,019 | 980 | 981 | -21 | -2.1% | 372,900 |
| 2025/04/25 | 1,010 | 1,025 | 993 | 1,002 | +4 | +0.4% | 370,000 |
| 2025/04/24 | 1,000 | 1,014 | 985 | 998 | +8 | +0.8% | 230,500 |
| 2025/04/23 | 997 | 998 | 972 | 990 | +13 | +1.3% | 361,900 |
| 2025/04/22 | 980 | 992 | 967 | 977 | +6 | +0.6% | 259,100 |
| 2025/04/21 | 1,017 | 1,021 | 963 | 971 | -46 | -4.5% | 451,300 |
| 2025/04/18 | 1,017 | 1,021 | 993 | 1,017 | -14 | -1.4% | 327,800 |
| 2025/04/17 | 981 | 1,031 | 972 | 1,031 | +45 | +4.6% | 446,300 |
| 2025/04/16 | 998 | 1,008 | 971 | 986 | -21 | -2.1% | 331,600 |
| 2025/04/15 | 1,007 | 1,024 | 999 | 1,007 | +13 | +1.3% | 219,100 |
| 2025/04/14 | 1,026 | 1,037 | 994 | 994 | -31 | -3% | 311,500 |
| 2025/04/11 | 951 | 1,025 | 930 | 1,025 | +44 | +4.5% | 629,200 |
| 2025/04/10 | 1,000 | 1,000 | 954 | 981 | +56 | +6.1% | 573,300 |
| 2025/04/09 | 942 | 954 | 895 | 925 | -31 | -3.2% | 523,100 |
| 2025/04/08 | 895 | 975 | 886 | 956 | +115 | +13.7% | 894,200 |
| 2025/04/07 | 880 | 902 | 841 | 841 | -150 | -15.1% | 948,300 |
1～
50
件表示中 / 1580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 | 167,000円 | +92.5% | - | 0.00% | 860.82倍 | 283.05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 |
| 小池工 | 121,300円 | -0.4% | -7.4% | 3.96% | 7.99倍 | 0.60倍 |
|
鉄鋼、造船、建機向け厚板切断機などの機械装置と高圧ガスが２本柱。ガス事業で医療機器も |
| 前澤給 | 124,500円 | +1.1% | -27.5% | 4.02% | 12.91倍 | 0.65倍 |
|
水道用給水装置シェア４割。需要家は水道事業体承認業者。建築設備強化。Ｍ＆Ａにも積極姿勢 |
| 藤商事 | 106,200円 | +5.5% | -6.0% | 5.18% | 10.09倍 | 0.47倍 |
|
遊技機の中堅メーカー。大阪発祥。「リング」シリーズなどホラーもので定評。サン電子と提携 |
| 鈴茂器工 | 181,400円 | +14.8% | +5.0% | 1.93% | 15.70倍 | 1.47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 |
市場注目の銘柄
チャート関連のコラム
