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 |
|---|---|---|---|---|---|---|---|
| 2019/05/28 | 5,030 | 5,080 | 4,745 | 4,900 | -200 | -3.9% | 154,900 |
| 2019/05/27 | 5,150 | 5,200 | 4,870 | 5,100 | +50 | +1% | 223,600 |
| 2019/05/24 | 4,715 | 5,070 | 4,660 | 5,050 | +405 | +8.7% | 307,900 |
| 2019/05/23 | 4,960 | 5,190 | 4,540 | 4,645 | -215 | -4.4% | 449,000 |
| 2019/05/22 | 4,775 | 4,875 | 4,585 | 4,860 | +110 | +2.3% | 227,400 |
| 2019/05/21 | 5,250 | 5,430 | 4,665 | 4,750 | -440 | -8.5% | 574,400 |
| 2019/05/20 | 4,825 | 5,190 | 4,805 | 5,190 | +700 | +15.6% | 346,300 |
| 2019/05/17 | 4,350 | 4,490 | 4,310 | 4,490 | +250 | +5.9% | 335,300 |
| 2019/05/16 | 4,060 | 4,245 | 3,905 | 4,240 | +170 | +4.2% | 162,600 |
| 2019/05/15 | 4,150 | 4,230 | 3,965 | 4,070 | -65 | -1.6% | 106,700 |
| 2019/05/14 | 4,015 | 4,285 | 3,880 | 4,135 | -15 | -0.4% | 173,800 |
| 2019/05/13 | 4,025 | 4,280 | 3,955 | 4,150 | +255 | +6.5% | 312,400 |
| 2019/05/10 | 4,000 | 4,120 | 3,845 | 3,895 | +105 | +2.8% | 366,300 |
| 2019/05/09 | 3,750 | 3,825 | 3,650 | 3,790 | +20 | +0.5% | 63,800 |
| 2019/05/08 | 3,775 | 3,780 | 3,660 | 3,770 | ±0 | ±0% | 52,100 |
| 2019/05/07 | 3,740 | 3,775 | 3,680 | 3,770 | +150 | +4.1% | 77,600 |
| 2019/04/26 | 3,620 | 3,660 | 3,585 | 3,620 | +5 | +0.1% | 54,600 |
| 2019/04/25 | 3,585 | 3,640 | 3,565 | 3,615 | +30 | +0.8% | 43,700 |
| 2019/04/24 | 3,555 | 3,590 | 3,540 | 3,585 | +30 | +0.8% | 26,300 |
| 2019/04/23 | 3,605 | 3,605 | 3,515 | 3,555 | -10 | -0.3% | 16,200 |
| 2019/04/22 | 3,530 | 3,635 | 3,500 | 3,565 | +85 | +2.4% | 68,900 |
| 2019/04/19 | 3,440 | 3,495 | 3,430 | 3,480 | +20 | +0.6% | 19,700 |
| 2019/04/18 | 3,520 | 3,520 | 3,430 | 3,460 | -60 | -1.7% | 16,900 |
| 2019/04/17 | 3,465 | 3,535 | 3,455 | 3,520 | +55 | +1.6% | 17,000 |
| 2019/04/16 | 3,515 | 3,545 | 3,455 | 3,465 | -65 | -1.8% | 18,500 |
| 2019/04/15 | 3,565 | 3,580 | 3,505 | 3,530 | ±0 | ±0% | 17,900 |
| 2019/04/12 | 3,575 | 3,575 | 3,500 | 3,530 | -45 | -1.3% | 8,900 |
| 2019/04/11 | 3,580 | 3,590 | 3,540 | 3,575 | -5 | -0.1% | 19,100 |
| 2019/04/10 | 3,560 | 3,610 | 3,535 | 3,580 | ±0 | ±0% | 16,700 |
| 2019/04/09 | 3,490 | 3,595 | 3,405 | 3,580 | +95 | +2.7% | 45,600 |
| 2019/04/08 | 3,650 | 3,650 | 3,450 | 3,485 | -155 | -4.3% | 70,800 |
| 2019/04/05 | 3,640 | 3,670 | 3,605 | 3,640 | +30 | +0.8% | 18,100 |
| 2019/04/04 | 3,695 | 3,700 | 3,610 | 3,610 | -100 | -2.7% | 21,700 |
| 2019/04/03 | 3,610 | 3,730 | 3,590 | 3,710 | +100 | +2.8% | 37,900 |
| 2019/04/02 | 3,705 | 3,730 | 3,605 | 3,610 | -95 | -2.6% | 39,600 |
| 2019/04/01 | 3,830 | 3,860 | 3,660 | 3,705 | -125 | -3.3% | 52,800 |
| 2019/03/29 | 3,835 | 3,840 | 3,720 | 3,830 | +65 | +1.7% | 77,500 |
| 2019/03/28 | 3,610 | 3,810 | 3,580 | 3,765 | +175 | +4.9% | 80,600 |
| 2019/03/27 | 3,555 | 3,625 | 3,540 | 3,590 | +25 | +0.7% | 16,100 |
| 2019/03/26 | 3,645 | 3,675 | 3,530 | 3,565 | -75 | -2.1% | 35,600 |
| 2019/03/25 | 3,635 | 3,690 | 3,600 | 3,640 | -125 | -3.3% | 32,200 |
| 2019/03/22 | 3,790 | 3,820 | 3,745 | 3,765 | +10 | +0.3% | 58,800 |
| 2019/03/20 | 3,730 | 3,790 | 3,710 | 3,755 | +25 | +0.7% | 46,400 |
| 2019/03/19 | 3,610 | 3,730 | 3,600 | 3,730 | +85 | +2.3% | 41,200 |
| 2019/03/18 | 3,545 | 3,645 | 3,510 | 3,645 | +165 | +4.7% | 31,100 |
| 2019/03/15 | 3,580 | 3,600 | 3,480 | 3,480 | -90 | -2.5% | 53,000 |
| 2019/03/14 | 3,605 | 3,640 | 3,560 | 3,570 | +5 | +0.1% | 41,200 |
| 2019/03/13 | 3,615 | 3,685 | 3,560 | 3,565 | -25 | -0.7% | 48,200 |
| 2019/03/12 | 3,690 | 3,720 | 3,460 | 3,590 | -75 | -2% | 67,700 |
| 2019/03/11 | 3,650 | 3,705 | 3,635 | 3,665 | +10 | +0.3% | 13,600 |
1451～
1500
件表示中 / 1549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 | 93,000円 | +92.5% | - | 0.00% | 479.38倍 | 157.63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 |
| マルマエ | 117,100円 | +60.0% | +999.9% | 2.56% | 13.92倍 | 1.95倍 |
|
半導体、液晶製造装置の真空部品加工。大型高精度品強い。太陽電池用に代わる需要開拓が課題 |
| サンデン | 13,000円 | +0.5% | - | 0.00% | - | 0.64倍 |
|
カーエアコン用コンプレッサー世界２位。欧州車軸。ハイセンス傘下。事業再生ＡＤＲで再建中 |
| マミヤＯＰ | 134,800円 | +20.5% | +23.9% | 6.68% | 3.03倍 | 0.58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 |
| 木村化 | 68,700円 | +9.4% | +25.8% | 4.37% | 7.05倍 | 0.76倍 |
|
化学機械装置の保守・エンジ。蒸発装置強い。核燃料の輸送容器や濃縮関連機器など原発関連も |
市場注目の銘柄
チャート関連のコラム
