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 |
|---|---|---|---|---|---|---|---|
| 2023/06/02 | 1,302 | 1,306 | 1,281 | 1,295 | -7 | -0.5% | 65,000 |
| 2023/06/01 | 1,315 | 1,338 | 1,277 | 1,302 | -16 | -1.2% | 102,700 |
| 2023/05/31 | 1,328 | 1,334 | 1,310 | 1,318 | -12 | -0.9% | 39,900 |
| 2023/05/30 | 1,315 | 1,332 | 1,285 | 1,330 | +13 | +1% | 65,400 |
| 2023/05/29 | 1,310 | 1,325 | 1,302 | 1,317 | +28 | +2.2% | 82,300 |
| 2023/05/26 | 1,299 | 1,318 | 1,270 | 1,289 | +8 | +0.6% | 87,900 |
| 2023/05/25 | 1,290 | 1,340 | 1,275 | 1,281 | +16 | +1.3% | 220,600 |
| 2023/05/24 | 1,235 | 1,270 | 1,231 | 1,265 | +19 | +1.5% | 52,400 |
| 2023/05/23 | 1,259 | 1,272 | 1,235 | 1,246 | -3 | -0.2% | 72,600 |
| 2023/05/22 | 1,260 | 1,266 | 1,226 | 1,249 | -14 | -1.1% | 64,800 |
| 2023/05/19 | 1,270 | 1,294 | 1,258 | 1,263 | -7 | -0.6% | 115,600 |
| 2023/05/18 | 1,291 | 1,305 | 1,255 | 1,270 | -15 | -1.2% | 54,400 |
| 2023/05/17 | 1,301 | 1,321 | 1,280 | 1,285 | -19 | -1.5% | 112,900 |
| 2023/05/16 | 1,265 | 1,310 | 1,260 | 1,304 | +46 | +3.7% | 194,200 |
| 2023/05/15 | 1,240 | 1,288 | 1,227 | 1,258 | +78 | +6.6% | 280,200 |
| 2023/05/12 | 1,173 | 1,185 | 1,172 | 1,180 | -12 | -1% | 76,100 |
| 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 |
501～
550
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 | 165,000円 | +92.5% | - | 0.00% | 850.51倍 | 279.66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 | 122,100円 | -0.4% | -7.4% | 3.93% | 8.04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 | 124,700円 | +1.1% | -27.5% | 4.01% | 12.93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 | 106,500円 | +5.5% | -6.0% | 5.16% | 10.12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 | 182,200円 | +14.8% | +5.0% | 1.92% | 15.77倍 | 1.48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
