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 |
|---|---|---|---|---|---|---|---|
| 2022/03/14 | 1,464 | 1,527 | 1,456 | 1,502 | +68 | +4.7% | 98,500 |
| 2022/03/11 | 1,441 | 1,472 | 1,415 | 1,434 | -37 | -2.5% | 76,800 |
| 2022/03/10 | 1,497 | 1,497 | 1,458 | 1,471 | +43 | +3% | 84,700 |
| 2022/03/09 | 1,441 | 1,461 | 1,409 | 1,428 | +12 | +0.8% | 89,500 |
| 2022/03/08 | 1,391 | 1,471 | 1,379 | 1,416 | -35 | -2.4% | 144,100 |
| 2022/03/07 | 1,451 | 1,475 | 1,405 | 1,451 | -66 | -4.4% | 109,000 |
| 2022/03/04 | 1,508 | 1,517 | 1,466 | 1,517 | -22 | -1.4% | 95,100 |
| 2022/03/03 | 1,590 | 1,605 | 1,515 | 1,539 | -11 | -0.7% | 99,500 |
| 2022/03/02 | 1,525 | 1,569 | 1,510 | 1,550 | -11 | -0.7% | 102,200 |
| 2022/03/01 | 1,451 | 1,576 | 1,451 | 1,561 | +124 | +8.6% | 173,000 |
| 2022/02/28 | 1,427 | 1,466 | 1,385 | 1,437 | +10 | +0.7% | 143,600 |
| 2022/02/25 | 1,380 | 1,428 | 1,376 | 1,427 | +100 | +7.5% | 147,400 |
| 2022/02/24 | 1,386 | 1,388 | 1,319 | 1,327 | -89 | -6.3% | 197,600 |
| 2022/02/22 | 1,435 | 1,452 | 1,399 | 1,416 | -33 | -2.3% | 136,800 |
| 2022/02/21 | 1,455 | 1,459 | 1,415 | 1,449 | -56 | -3.7% | 140,700 |
| 2022/02/18 | 1,500 | 1,510 | 1,459 | 1,505 | -32 | -2.1% | 165,600 |
| 2022/02/17 | 1,579 | 1,579 | 1,518 | 1,537 | -61 | -3.8% | 191,000 |
| 2022/02/16 | 1,633 | 1,646 | 1,592 | 1,598 | ±0 | ±0% | 145,900 |
| 2022/02/15 | 1,675 | 1,698 | 1,592 | 1,598 | -109 | -6.4% | 287,200 |
| 2022/02/14 | 1,740 | 1,750 | 1,698 | 1,707 | -84 | -4.7% | 149,700 |
| 2022/02/10 | 1,746 | 1,810 | 1,746 | 1,791 | +55 | +3.2% | 142,000 |
| 2022/02/09 | 1,705 | 1,748 | 1,685 | 1,736 | +52 | +3.1% | 138,500 |
| 2022/02/08 | 1,690 | 1,717 | 1,671 | 1,684 | -16 | -0.9% | 125,400 |
| 2022/02/07 | 1,764 | 1,784 | 1,681 | 1,700 | -47 | -2.7% | 133,500 |
| 2022/02/04 | 1,733 | 1,776 | 1,697 | 1,747 | -7 | -0.4% | 154,700 |
| 2022/02/03 | 1,813 | 1,823 | 1,753 | 1,754 | -93 | -5% | 142,900 |
| 2022/02/02 | 1,798 | 1,856 | 1,789 | 1,847 | +73 | +4.1% | 132,000 |
| 2022/02/01 | 1,770 | 1,833 | 1,755 | 1,774 | +44 | +2.5% | 155,600 |
| 2022/01/31 | 1,708 | 1,754 | 1,647 | 1,730 | +26 | +1.5% | 315,300 |
| 2022/01/28 | 1,721 | 1,771 | 1,676 | 1,704 | +3 | +0.2% | 118,100 |
| 2022/01/27 | 1,791 | 1,830 | 1,692 | 1,701 | -73 | -4.1% | 160,800 |
| 2022/01/26 | 1,767 | 1,803 | 1,741 | 1,774 | +14 | +0.8% | 103,000 |
| 2022/01/25 | 1,839 | 1,887 | 1,741 | 1,760 | -85 | -4.6% | 114,600 |
| 2022/01/24 | 1,790 | 1,870 | 1,760 | 1,845 | +22 | +1.2% | 92,200 |
| 2022/01/21 | 1,802 | 1,839 | 1,733 | 1,823 | -24 | -1.3% | 214,200 |
| 2022/01/20 | 1,766 | 1,861 | 1,743 | 1,847 | +70 | +3.9% | 132,800 |
| 2022/01/19 | 1,838 | 1,859 | 1,766 | 1,777 | -70 | -3.8% | 163,600 |
| 2022/01/18 | 1,840 | 1,908 | 1,818 | 1,847 | +7 | +0.4% | 133,600 |
| 2022/01/17 | 1,934 | 1,942 | 1,838 | 1,840 | -94 | -4.9% | 177,500 |
| 2022/01/14 | 1,960 | 1,971 | 1,915 | 1,934 | -66 | -3.3% | 109,600 |
| 2022/01/13 | 1,958 | 2,049 | 1,934 | 2,000 | +52 | +2.7% | 145,000 |
| 2022/01/12 | 1,932 | 1,977 | 1,929 | 1,948 | +29 | +1.5% | 100,600 |
| 2022/01/11 | 1,971 | 1,971 | 1,892 | 1,919 | -63 | -3.2% | 147,500 |
| 2022/01/07 | 1,945 | 2,007 | 1,894 | 1,982 | +64 | +3.3% | 225,600 |
| 2022/01/06 | 1,892 | 1,921 | 1,868 | 1,918 | -29 | -1.5% | 177,200 |
| 2022/01/05 | 2,049 | 2,057 | 1,947 | 1,947 | -107 | -5.2% | 192,400 |
| 2022/01/04 | 2,145 | 2,145 | 2,036 | 2,054 | -44 | -2.1% | 131,600 |
| 2021/12/30 | 2,104 | 2,150 | 2,082 | 2,098 | -31 | -1.5% | 90,900 |
| 2021/12/29 | 2,088 | 2,174 | 2,088 | 2,129 | +49 | +2.4% | 128,900 |
| 2021/12/28 | 2,075 | 2,098 | 2,022 | 2,080 | +5 | +0.2% | 202,100 |
801～
850
件表示中 / 1581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 | 164,400円 | +92.5% | - | 0.00% | 847.42倍 | 278.64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 |
| 岡本工 | 411,000円 | +14.3% | +61.2% | 3.89% | 9.06倍 | 0.67倍 |
|
平面研削盤で国内首位。半導体製造装置を今後の核と位置づけ。三井物産と資本業務提携 |
| 前澤給 | 124,800円 | +1.1% | -27.5% | 4.01% | 12.94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 | 106,000円 | +5.5% | -6.0% | 5.19% | 10.07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 | 182,700円 | +14.8% | +5.0% | 1.92% | 15.81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
