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 |
|---|---|---|---|---|---|---|---|
| 2020/02/27 | 3,200 | 3,225 | 3,045 | 3,115 | -70 | -2.2% | 140,400 |
| 2020/02/26 | 3,220 | 3,310 | 3,125 | 3,185 | -35 | -1.1% | 102,200 |
| 2020/02/25 | 3,035 | 3,220 | 3,035 | 3,220 | -95 | -2.9% | 86,100 |
| 2020/02/21 | 3,365 | 3,450 | 3,315 | 3,315 | -80 | -2.4% | 56,900 |
| 2020/02/20 | 3,460 | 3,525 | 3,360 | 3,395 | ±0 | ±0% | 106,000 |
| 2020/02/19 | 3,350 | 3,480 | 3,335 | 3,395 | +115 | +3.5% | 97,400 |
| 2020/02/18 | 3,265 | 3,305 | 3,100 | 3,280 | +25 | +0.8% | 212,500 |
| 2020/02/17 | 3,450 | 3,455 | 3,245 | 3,255 | -240 | -6.9% | 143,600 |
| 2020/02/14 | 3,580 | 3,585 | 3,450 | 3,495 | -80 | -2.2% | 82,800 |
| 2020/02/13 | 3,435 | 3,595 | 3,375 | 3,575 | +145 | +4.2% | 117,100 |
| 2020/02/12 | 3,540 | 3,555 | 3,415 | 3,430 | -110 | -3.1% | 217,500 |
| 2020/02/10 | 3,650 | 3,720 | 3,485 | 3,540 | -180 | -4.8% | 180,100 |
| 2020/02/07 | 3,835 | 3,835 | 3,710 | 3,720 | -115 | -3% | 96,000 |
| 2020/02/06 | 3,840 | 3,880 | 3,815 | 3,835 | -20 | -0.5% | 47,900 |
| 2020/02/05 | 3,895 | 3,945 | 3,835 | 3,855 | ±0 | ±0% | 63,300 |
| 2020/02/04 | 3,880 | 3,880 | 3,800 | 3,855 | +5 | +0.1% | 34,000 |
| 2020/02/03 | 3,725 | 3,885 | 3,700 | 3,850 | -10 | -0.3% | 121,100 |
| 2020/01/31 | 3,945 | 3,965 | 3,840 | 3,860 | -100 | -2.5% | 90,800 |
| 2020/01/30 | 3,940 | 4,005 | 3,820 | 3,960 | +75 | +1.9% | 181,700 |
| 2020/01/29 | 4,050 | 4,060 | 3,875 | 3,885 | -130 | -3.2% | 147,600 |
| 2020/01/28 | 3,845 | 4,050 | 3,845 | 4,015 | +135 | +3.5% | 263,500 |
| 2020/01/27 | 3,815 | 3,975 | 3,810 | 3,880 | -5 | -0.1% | 154,900 |
| 2020/01/24 | 3,920 | 3,920 | 3,870 | 3,885 | -30 | -0.8% | 49,400 |
| 2020/01/23 | 3,915 | 3,935 | 3,855 | 3,915 | ±0 | ±0% | 61,300 |
| 2020/01/22 | 3,855 | 3,945 | 3,820 | 3,915 | +95 | +2.5% | 103,200 |
| 2020/01/21 | 3,920 | 3,925 | 3,815 | 3,820 | -105 | -2.7% | 102,500 |
| 2020/01/20 | 3,860 | 3,985 | 3,860 | 3,925 | +95 | +2.5% | 123,200 |
| 2020/01/17 | 3,900 | 3,905 | 3,820 | 3,830 | -85 | -2.2% | 144,800 |
| 2020/01/16 | 3,970 | 3,970 | 3,750 | 3,915 | -65 | -1.6% | 222,800 |
| 2020/01/15 | 3,980 | 4,070 | 3,905 | 3,980 | +60 | +1.5% | 192,700 |
| 2020/01/14 | 4,070 | 4,150 | 3,870 | 3,920 | +130 | +3.4% | 348,400 |
| 2020/01/10 | 3,780 | 3,820 | 3,715 | 3,790 | -5 | -0.1% | 178,000 |
| 2020/01/09 | 3,670 | 3,835 | 3,670 | 3,795 | +190 | +5.3% | 303,100 |
| 2020/01/08 | 3,600 | 3,630 | 3,390 | 3,605 | +65 | +1.8% | 267,300 |
| 2020/01/07 | 3,435 | 3,620 | 3,435 | 3,540 | +175 | +5.2% | 323,900 |
| 2020/01/06 | 3,225 | 3,385 | 3,190 | 3,365 | +175 | +5.5% | 254,000 |
| 2019/12/30 | 3,320 | 3,340 | 3,180 | 3,190 | -120 | -3.6% | 110,000 |
| 2019/12/27 | 3,290 | 3,330 | 3,260 | 3,310 | +90 | +2.8% | 193,300 |
| 2019/12/26 | 3,170 | 3,250 | 3,160 | 3,220 | +95 | +3% | 224,900 |
| 2019/12/25 | 3,040 | 3,135 | 3,015 | 3,125 | +110 | +3.6% | 182,600 |
| 2019/12/24 | 2,948 | 3,035 | 2,945 | 3,015 | +66 | +2.2% | 74,300 |
| 2019/12/23 | 3,100 | 3,135 | 2,928 | 2,949 | -101 | -3.3% | 194,600 |
| 2019/12/20 | 3,060 | 3,065 | 3,010 | 3,050 | -5 | -0.2% | 57,700 |
| 2019/12/19 | 3,075 | 3,100 | 3,025 | 3,055 | +10 | +0.3% | 70,900 |
| 2019/12/18 | 3,045 | 3,145 | 2,991 | 3,045 | -35 | -1.1% | 130,800 |
| 2019/12/17 | 3,000 | 3,080 | 2,987 | 3,080 | +109 | +3.7% | 131,700 |
| 2019/12/16 | 2,918 | 2,988 | 2,904 | 2,971 | +72 | +2.5% | 102,700 |
| 2019/12/13 | 2,859 | 2,900 | 2,850 | 2,899 | +82 | +2.9% | 117,200 |
| 2019/12/12 | 2,910 | 2,910 | 2,728 | 2,817 | -24 | -0.8% | 242,000 |
| 2019/12/11 | 2,850 | 2,920 | 2,829 | 2,841 | -41 | -1.4% | 221,000 |
1301～
1350
件表示中 / 1582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 | 158,000円 | +92.5% | - | 0.00% | 814.43倍 | 267.80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 |
| 西電機 | 184,400円 | +8.2% | +9.8% | 4.56% | 11.56倍 | 0.90倍 |
|
搬送機械、産業機械、精密機械の３本柱。産機は公共、電力が軸。利益は下期偏重。安川電機と親密 |
| 前澤給 | 122,600円 | +1.1% | -27.5% | 4.08% | 12.71倍 | 0.64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 | 104,500円 | +5.5% | -6.0% | 5.26% | 9.93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 |
| サムコ | 288,300円 | +11.7% | +9.2% | 2.08% | 14.94倍 | 1.84倍 |
|
半導体など電子部品製造の装置開発に特化。化合物系薄膜形成、加工が軸。アジア新興顧客開拓 |
市場注目の銘柄
チャート関連のコラム
