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 |
|---|---|---|---|---|---|---|---|
| 2019/03/08 | 3,720 | 3,745 | 3,630 | 3,655 | -90 | -2.4% | 44,500 |
| 2019/03/07 | 3,800 | 3,800 | 3,720 | 3,745 | -90 | -2.3% | 25,200 |
| 2019/03/06 | 3,675 | 3,840 | 3,670 | 3,835 | +150 | +4.1% | 66,000 |
| 2019/03/05 | 3,800 | 3,825 | 3,665 | 3,685 | -110 | -2.9% | 61,200 |
| 2019/03/04 | 3,800 | 3,850 | 3,780 | 3,795 | -40 | -1% | 54,900 |
| 2019/03/01 | 3,760 | 3,885 | 3,710 | 3,835 | +45 | +1.2% | 99,200 |
| 2019/02/28 | 3,820 | 3,910 | 3,765 | 3,790 | -70 | -1.8% | 88,300 |
| 2019/02/27 | 3,900 | 3,910 | 3,825 | 3,860 | -40 | -1% | 52,700 |
| 2019/02/26 | 4,010 | 4,080 | 3,775 | 3,900 | -85 | -2.1% | 172,200 |
| 2019/02/25 | 4,055 | 4,140 | 3,935 | 3,985 | +55 | +1.4% | 323,400 |
| 2019/02/22 | 3,810 | 3,940 | 3,770 | 3,930 | +235 | +6.4% | 308,900 |
| 2019/02/21 | 3,655 | 3,730 | 3,600 | 3,695 | +65 | +1.8% | 63,500 |
| 2019/02/20 | 3,630 | 3,700 | 3,605 | 3,630 | -25 | -0.7% | 35,000 |
| 2019/02/19 | 3,695 | 3,790 | 3,655 | 3,655 | -90 | -2.4% | 53,100 |
| 2019/02/18 | 3,720 | 3,760 | 3,585 | 3,745 | +95 | +2.6% | 64,700 |
| 2019/02/15 | 3,670 | 3,780 | 3,500 | 3,650 | -60 | -1.6% | 77,600 |
| 2019/02/14 | 3,740 | 3,760 | 3,665 | 3,710 | +25 | +0.7% | 40,100 |
| 2019/02/13 | 3,800 | 3,950 | 3,625 | 3,685 | -50 | -1.3% | 178,600 |
| 2019/02/12 | 3,775 | 3,815 | 3,700 | 3,735 | -90 | -2.4% | 46,400 |
| 2019/02/08 | 3,770 | 3,850 | 3,640 | 3,825 | +40 | +1.1% | 90,000 |
| 2019/02/07 | 3,725 | 3,845 | 3,575 | 3,785 | +55 | +1.5% | 129,300 |
| 2019/02/06 | 3,910 | 3,930 | 3,685 | 3,730 | -110 | -2.9% | 115,300 |
| 2019/02/05 | 3,930 | 4,000 | 3,815 | 3,840 | -95 | -2.4% | 116,700 |
| 2019/02/04 | 3,825 | 4,045 | 3,755 | 3,935 | +145 | +3.8% | 326,400 |
| 2019/02/01 | 3,905 | 4,180 | 3,515 | 3,790 | -110 | -2.8% | 868,900 |
| 2019/01/31 | 3,675 | 3,905 | 3,630 | 3,900 | +295 | +8.2% | 238,100 |
| 2019/01/30 | 3,700 | 3,780 | 3,540 | 3,605 | -255 | -6.6% | 308,100 |
| 2019/01/29 | 3,805 | 3,930 | 3,705 | 3,860 | +60 | +1.6% | 455,800 |
| 2019/01/28 | 3,800 | 3,870 | 3,630 | 3,800 | +65 | +1.7% | 308,000 |
| 2019/01/25 | 3,505 | 3,745 | 3,455 | 3,735 | +195 | +5.5% | 253,100 |
| 2019/01/24 | 3,670 | 3,795 | 3,530 | 3,540 | -60 | -1.7% | 383,400 |
| 2019/01/23 | 3,120 | 3,600 | 3,100 | 3,600 | +445 | +14.1% | 273,400 |
| 2019/01/22 | 3,300 | 3,325 | 3,130 | 3,155 | -160 | -4.8% | 85,900 |
| 2019/01/21 | 3,555 | 3,560 | 3,300 | 3,315 | -210 | -6% | 155,800 |
| 2019/01/18 | 3,540 | 3,630 | 3,505 | 3,525 | +35 | +1% | 135,500 |
| 2019/01/17 | 3,680 | 3,705 | 3,320 | 3,490 | -275 | -7.3% | 320,600 |
| 2019/01/16 | 3,890 | 3,895 | 3,620 | 3,765 | -45 | -1.2% | 184,300 |
| 2019/01/15 | 3,900 | 3,945 | 3,705 | 3,810 | -70 | -1.8% | 244,800 |
| 2019/01/11 | 3,650 | 3,940 | 3,520 | 3,880 | +240 | +6.6% | 510,800 |
| 2019/01/10 | 3,450 | 3,650 | 3,350 | 3,640 | +305 | +9.1% | 359,900 |
| 2019/01/09 | 3,530 | 3,550 | 3,215 | 3,335 | -160 | -4.6% | 238,400 |
| 2019/01/08 | 3,335 | 3,500 | 3,315 | 3,495 | +225 | +6.9% | 319,300 |
| 2019/01/07 | 3,300 | 3,350 | 3,170 | 3,270 | +100 | +3.2% | 205,100 |
| 2019/01/04 | 2,899 | 3,195 | 2,880 | 3,170 | +260 | +8.9% | 373,300 |
| 2018/12/28 | 2,785 | 2,930 | 2,673 | 2,910 | +124 | +4.5% | 320,400 |
| 2018/12/27 | 2,570 | 2,820 | 2,450 | 2,786 | +346 | +14.2% | 416,600 |
| 2018/12/26 | 2,578 | 2,590 | 2,314 | 2,440 | +12 | +0.5% | 392,800 |
| 2018/12/25 | 2,173 | 2,524 | 2,133 | 2,428 | -195 | -7.4% | 993,500 |
| 2018/12/21 | 2,830 | 2,900 | 2,330 | 2,623 | - | - | 2,532,800 |
1501～
1549
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
