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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 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 |
| 2025/04/04 | 1,028 | 1,048 | 961 | 991 | -58 | -5.5% | 879,800 |
| 2025/04/03 | 1,007 | 1,088 | 999 | 1,049 | -35 | -3.2% | 1,016,500 |
| 2025/04/02 | 1,132 | 1,141 | 1,070 | 1,084 | -64 | -5.6% | 825,100 |
| 2025/04/01 | 1,189 | 1,205 | 1,062 | 1,148 | -28 | -2.4% | 1,439,600 |
| 2025/03/31 | 1,170 | 1,182 | 1,125 | 1,176 | -13 | -1.1% | 1,122,000 |
| 2025/03/28 | 1,128 | 1,229 | 1,123 | 1,189 | +61 | +5.4% | 2,162,200 |
| 2025/03/27 | 1,118 | 1,138 | 1,092 | 1,128 | +2 | +0.2% | 762,100 |
| 2025/03/26 | 1,140 | 1,168 | 1,107 | 1,126 | -12 | -1.1% | 1,072,800 |
| 2025/03/25 | 1,160 | 1,177 | 1,122 | 1,138 | +5 | +0.4% | 1,403,300 |
| 2025/03/24 | 1,170 | 1,229 | 1,131 | 1,133 | -50 | -4.2% | 2,352,300 |
| 2025/03/21 | 1,330 | 1,330 | 1,138 | 1,183 | +153 | +14.9% | 9,467,200 |
| 2025/03/19 | 1,053 | 1,074 | 1,019 | 1,030 | -7 | -0.7% | 1,328,000 |
| 2025/03/18 | 1,052 | 1,060 | 992 | 1,037 | +100 | +10.7% | 2,511,500 |
| 2025/03/17 | 918 | 942 | 915 | 937 | +20 | +2.2% | 270,200 |
| 2025/03/14 | 910 | 932 | 908 | 917 | +8 | +0.9% | 223,400 |
| 2025/03/13 | 905 | 923 | 900 | 909 | +12 | +1.3% | 227,800 |
| 2025/03/12 | 897 | 905 | 887 | 897 | -2 | -0.2% | 172,600 |
| 2025/03/11 | 903 | 905 | 865 | 899 | -11 | -1.2% | 366,800 |
| 2025/03/10 | 919 | 937 | 902 | 910 | +4 | +0.4% | 340,300 |
51～
100
件表示中 / 1611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 | 124,300円 | +92.5% | - | 0.00% | 650.79倍 | 214.31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 |
| 日進工具 | 78,200円 | +2.6% | -1.6% | 3.84% | 16.28倍 | 1.07倍 |
|
切削工具中堅。精密金型や部品加工用途の超硬小径エンドミル特化。自社開発機で生産。無借金 |
| 中北製 | 509,000円 | +13.6% | +24.1% | 2.16% | 14.45倍 | 0.70倍 |
|
自動調節弁のトップ。船舶用で遠隔操作装置まで一括製造する唯一のメーカー。多品種少量生産 |
| 酒井重 | 211,900円 | +7.7% | -16.3% | 4.96% | 20.19倍 | 0.60倍 |
|
ロードローラーなど道路機械の専業大手。大型機に強み。米国、インドネシア、中国で現地生産 |
| ＪＲＣ | 146,700円 | +23.5% | +21.7% | 1.91% | 16.13倍 | 4.01倍 |
|
利益柱の屋外用コンベヤー部品は国内高シェア。工場自動化技術生かしロボットＳＩを育成中 |
市場注目の銘柄
チャート関連のコラム
