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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 1,745 | 1,777 | 1,735 | 1,759 | +27 | +1.6% | 76,200 |
| 2022/07/29 | 1,760 | 1,776 | 1,725 | 1,732 | -15 | -0.9% | 67,300 |
| 2022/07/28 | 1,750 | 1,783 | 1,709 | 1,747 | +10 | +0.6% | 227,400 |
| 2022/07/27 | 1,722 | 1,744 | 1,704 | 1,737 | +10 | +0.6% | 53,700 |
| 2022/07/26 | 1,691 | 1,738 | 1,678 | 1,727 | +36 | +2.1% | 76,400 |
| 2022/07/25 | 1,725 | 1,725 | 1,685 | 1,691 | -51 | -2.9% | 79,900 |
| 2022/07/22 | 1,787 | 1,787 | 1,740 | 1,742 | -16 | -0.9% | 68,700 |
| 2022/07/21 | 1,740 | 1,782 | 1,735 | 1,758 | +44 | +2.6% | 100,300 |
| 2022/07/20 | 1,713 | 1,721 | 1,693 | 1,714 | +25 | +1.5% | 71,500 |
| 2022/07/19 | 1,696 | 1,709 | 1,668 | 1,689 | -6 | -0.4% | 60,300 |
| 2022/07/15 | 1,751 | 1,762 | 1,690 | 1,695 | +3 | +0.2% | 135,900 |
| 2022/07/14 | 1,649 | 1,701 | 1,636 | 1,692 | +23 | +1.4% | 73,800 |
| 2022/07/13 | 1,630 | 1,678 | 1,619 | 1,669 | +51 | +3.2% | 103,600 |
| 2022/07/12 | 1,693 | 1,693 | 1,614 | 1,618 | -90 | -5.3% | 190,800 |
| 2022/07/11 | 1,725 | 1,755 | 1,702 | 1,708 | +13 | +0.8% | 94,300 |
| 2022/07/08 | 1,681 | 1,712 | 1,671 | 1,695 | +14 | +0.8% | 83,100 |
| 2022/07/07 | 1,686 | 1,705 | 1,662 | 1,681 | -5 | -0.3% | 83,500 |
| 2022/07/06 | 1,733 | 1,772 | 1,661 | 1,686 | -76 | -4.3% | 191,000 |
| 2022/07/05 | 1,754 | 1,773 | 1,732 | 1,762 | +8 | +0.5% | 75,600 |
| 2022/07/04 | 1,725 | 1,754 | 1,692 | 1,754 | +29 | +1.7% | 99,000 |
| 2022/07/01 | 1,771 | 1,780 | 1,679 | 1,725 | -45 | -2.5% | 178,400 |
| 2022/06/30 | 1,813 | 1,816 | 1,759 | 1,770 | -38 | -2.1% | 528,500 |
| 2022/06/29 | 1,862 | 1,875 | 1,806 | 1,808 | -94 | -4.9% | 229,600 |
| 2022/06/28 | 1,865 | 1,905 | 1,848 | 1,902 | +39 | +2.1% | 100,000 |
| 2022/06/27 | 1,891 | 1,905 | 1,843 | 1,863 | -7 | -0.4% | 123,200 |
| 2022/06/24 | 1,868 | 1,934 | 1,855 | 1,870 | +2 | +0.1% | 183,600 |
| 2022/06/23 | 1,836 | 1,885 | 1,825 | 1,868 | +18 | +1% | 79,700 |
| 2022/06/22 | 1,893 | 1,906 | 1,831 | 1,850 | -56 | -2.9% | 140,000 |
| 2022/06/21 | 1,841 | 1,920 | 1,817 | 1,906 | +77 | +4.2% | 131,500 |
| 2022/06/20 | 1,928 | 1,928 | 1,820 | 1,829 | -19 | -1% | 172,900 |
| 2022/06/17 | 1,923 | 1,955 | 1,839 | 1,848 | -148 | -7.4% | 275,500 |
| 2022/06/16 | 2,128 | 2,146 | 1,996 | 1,996 | -78 | -3.8% | 128,300 |
| 2022/06/15 | 2,126 | 2,142 | 2,050 | 2,074 | -64 | -3% | 111,200 |
| 2022/06/14 | 2,061 | 2,147 | 2,060 | 2,138 | -12 | -0.6% | 139,500 |
| 2022/06/13 | 2,178 | 2,216 | 2,132 | 2,150 | -94 | -4.2% | 191,900 |
| 2022/06/10 | 2,188 | 2,262 | 2,164 | 2,244 | -23 | -1% | 196,200 |
| 2022/06/09 | 2,245 | 2,297 | 2,216 | 2,267 | +39 | +1.8% | 238,100 |
| 2022/06/08 | 2,082 | 2,240 | 2,082 | 2,228 | +167 | +8.1% | 295,700 |
| 2022/06/07 | 2,056 | 2,080 | 2,025 | 2,061 | +7 | +0.3% | 100,000 |
| 2022/06/06 | 2,060 | 2,078 | 2,003 | 2,054 | +9 | +0.4% | 196,400 |
| 2022/06/03 | 1,980 | 2,045 | 1,966 | 2,045 | +160 | +8.5% | 309,800 |
| 2022/06/02 | 1,880 | 1,897 | 1,858 | 1,885 | +8 | +0.4% | 51,700 |
| 2022/06/01 | 1,895 | 1,920 | 1,850 | 1,877 | -10 | -0.5% | 91,600 |
| 2022/05/31 | 1,910 | 1,924 | 1,855 | 1,887 | -18 | -0.9% | 93,800 |
| 2022/05/30 | 1,820 | 1,910 | 1,805 | 1,905 | +125 | +7% | 192,800 |
| 2022/05/27 | 1,837 | 1,845 | 1,773 | 1,780 | -46 | -2.5% | 195,200 |
| 2022/05/26 | 1,794 | 1,836 | 1,779 | 1,826 | +13 | +0.7% | 103,000 |
| 2022/05/25 | 1,804 | 1,840 | 1,787 | 1,813 | +49 | +2.8% | 130,200 |
| 2022/05/24 | 1,839 | 1,840 | 1,762 | 1,764 | -91 | -4.9% | 117,800 |
| 2022/05/23 | 1,830 | 1,855 | 1,809 | 1,855 | +65 | +3.6% | 93,900 |
751～
800
件表示中 / 1625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 | 111,200円 | +18.6% | - | 0.00% | - | 40.70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 |
| マミヤＯＰ | 173,000円 | -25.8% | -48.5% | 4.05% | 5.96倍 | 0.71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 |
| ＫＶＫ | 218,100円 | +2.9% | -8.9% | 3.67% | 9.19倍 | 0.62倍 |
|
給水栓専業首位。管材商社、住宅設備会社に加えリテール向けを強化。中国とフィリピンに工場 |
| 冨士ダイス | 87,600円 | +6.5% | +16.1% | 4.57% | 37.95倍 | 0.84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 |
| オカダアイヨン | 208,000円 | +5.3% | +11.7% | 3.61% | 9.85倍 | 0.97倍 |
|
破砕・解体用建機メーカー。環境機械も仕入れ販売。米国など海外も拡大中。林業機械会社買収 |
市場注目の銘柄
チャート関連のコラム
