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 |
|---|---|---|---|---|---|---|---|
| 2019/06/17 | 4,945 | 5,240 | 4,895 | 5,230 | +355 | +7.3% | 241,000 |
| 2019/06/14 | 5,000 | 5,090 | 4,820 | 4,875 | -145 | -2.9% | 181,400 |
| 2019/06/13 | 4,815 | 5,020 | 4,760 | 5,020 | +225 | +4.7% | 146,700 |
| 2019/06/12 | 4,885 | 4,925 | 4,750 | 4,795 | -30 | -0.6% | 65,200 |
| 2019/06/11 | 4,785 | 4,870 | 4,745 | 4,825 | +65 | +1.4% | 66,500 |
| 2019/06/10 | 4,875 | 4,945 | 4,750 | 4,760 | -10 | -0.2% | 108,200 |
| 2019/06/07 | 4,800 | 4,980 | 4,670 | 4,770 | +25 | +0.5% | 234,700 |
| 2019/06/06 | 5,090 | 5,290 | 4,735 | 4,745 | -295 | -5.9% | 386,700 |
| 2019/06/05 | 4,950 | 5,050 | 4,930 | 5,040 | +160 | +3.3% | 89,100 |
| 2019/06/04 | 4,930 | 5,050 | 4,755 | 4,880 | ±0 | ±0% | 119,400 |
| 2019/06/03 | 4,695 | 4,965 | 4,605 | 4,880 | +115 | +2.4% | 130,400 |
| 2019/05/31 | 4,705 | 4,870 | 4,635 | 4,765 | +50 | +1.1% | 163,800 |
| 2019/05/30 | 5,240 | 5,300 | 4,715 | 4,715 | -495 | -9.5% | 353,500 |
| 2019/05/29 | 4,900 | 5,230 | 4,815 | 5,210 | +310 | +6.3% | 179,800 |
| 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 |
1501～
1550
件表示中 / 1613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 | 128,600円 | +92.5% | - | 0.00% | 673.30倍 | 221.73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 |
| 日樹工 | 90,700円 | -6.9% | +162.4% | 4.08% | 31.73倍 | 0.42倍 |
|
射出成形機最大手で周辺機器、金型、部品等に展開。専用機は内製、汎用機は外注。海外強化 |
| フロイント | 108,100円 | +4.7% | +23.1% | 0.00% | 18.30倍 | 1.19倍 |
|
製薬用造粒・コーティング装置が柱。医薬添加剤・菓子品質保持剤も。全固体電池用装置開発中 |
| マルマエ | 149,100円 | +60.7% | +999.9% | 2.68% | 14.93倍 | 2.49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 |
| 日進工具 | 78,600円 | +2.6% | -1.6% | 3.82% | 16.36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 |
市場注目の銘柄
チャート関連のコラム
