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 |
|---|---|---|---|---|---|---|---|
| 2026/01/07 | 1,102 | 1,102 | 1,102 | 1,102 | +150 | +15.8% | 246,200 |
| 2026/01/06 | 923 | 955 | 918 | 952 | +36 | +3.9% | 290,400 |
| 2026/01/05 | 915 | 923 | 898 | 916 | +15 | +1.7% | 371,900 |
| 2025/12/30 | 932 | 935 | 899 | 901 | -49 | -5.2% | 717,800 |
| 2025/12/29 | 908 | 969 | 901 | 950 | +57 | +6.4% | 519,300 |
| 2025/12/26 | 899 | 911 | 888 | 893 | -7 | -0.8% | 375,300 |
| 2025/12/25 | 878 | 906 | 872 | 900 | +18 | +2% | 349,700 |
| 2025/12/24 | 890 | 905 | 878 | 882 | -7 | -0.8% | 386,800 |
| 2025/12/23 | 846 | 904 | 846 | 889 | +43 | +5.1% | 566,700 |
| 2025/12/22 | 873 | 876 | 836 | 846 | -26 | -3% | 653,500 |
| 2025/12/19 | 875 | 892 | 868 | 872 | -1 | -0.1% | 359,200 |
| 2025/12/18 | 881 | 896 | 865 | 873 | -17 | -1.9% | 291,100 |
| 2025/12/17 | 922 | 925 | 877 | 890 | -26 | -2.8% | 473,000 |
| 2025/12/16 | 935 | 936 | 915 | 916 | -23 | -2.4% | 324,300 |
| 2025/12/15 | 950 | 963 | 936 | 939 | -16 | -1.7% | 263,600 |
| 2025/12/12 | 980 | 984 | 945 | 955 | -30 | -3% | 365,400 |
| 2025/12/11 | 995 | 1,000 | 971 | 985 | -16 | -1.6% | 261,200 |
| 2025/12/10 | 1,000 | 1,013 | 985 | 1,001 | -7 | -0.7% | 354,700 |
| 2025/12/09 | 1,011 | 1,033 | 1,007 | 1,008 | -8 | -0.8% | 145,900 |
| 2025/12/08 | 1,032 | 1,045 | 1,007 | 1,016 | +18 | +1.8% | 404,800 |
| 2025/12/05 | 996 | 1,010 | 996 | 998 | -5 | -0.5% | 172,200 |
| 2025/12/04 | 1,000 | 1,010 | 993 | 1,003 | +7 | +0.7% | 297,100 |
| 2025/12/03 | 972 | 1,002 | 972 | 996 | +24 | +2.5% | 284,100 |
| 2025/12/02 | 996 | 1,007 | 971 | 972 | -26 | -2.6% | 238,000 |
| 2025/12/01 | 1,006 | 1,015 | 993 | 998 | -7 | -0.7% | 222,700 |
| 2025/11/28 | 996 | 1,030 | 992 | 1,005 | +1 | +0.1% | 317,400 |
| 2025/11/27 | 1,001 | 1,014 | 998 | 1,004 | +4 | +0.4% | 254,100 |
| 2025/11/26 | 946 | 1,008 | 946 | 1,000 | +54 | +5.7% | 466,700 |
| 2025/11/25 | 1,001 | 1,003 | 940 | 946 | -53 | -5.3% | 909,200 |
| 2025/11/21 | 985 | 1,013 | 976 | 999 | +3 | +0.3% | 466,200 |
| 2025/11/20 | 1,018 | 1,033 | 993 | 996 | -17 | -1.7% | 523,900 |
| 2025/11/19 | 1,009 | 1,031 | 993 | 1,013 | +1 | +0.1% | 385,600 |
| 2025/11/18 | 1,008 | 1,042 | 1,008 | 1,012 | +4 | +0.4% | 456,100 |
| 2025/11/17 | 1,021 | 1,028 | 984 | 1,008 | -3 | -0.3% | 451,200 |
| 2025/11/14 | 1,008 | 1,040 | 1,008 | 1,011 | -22 | -2.1% | 340,400 |
| 2025/11/13 | 1,039 | 1,048 | 1,011 | 1,033 | -3 | -0.3% | 263,000 |
| 2025/11/12 | 1,004 | 1,040 | 1,004 | 1,036 | +33 | +3.3% | 318,000 |
| 2025/11/11 | 1,021 | 1,021 | 1,000 | 1,003 | -22 | -2.1% | 283,400 |
| 2025/11/10 | 1,048 | 1,052 | 1,018 | 1,025 | +18 | +1.8% | 555,800 |
| 2025/11/07 | 988 | 1,008 | 975 | 1,007 | +12 | +1.2% | 351,000 |
| 2025/11/06 | 1,032 | 1,036 | 995 | 995 | -26 | -2.5% | 525,000 |
| 2025/11/05 | 1,041 | 1,048 | 991 | 1,021 | +25 | +2.5% | 925,200 |
| 2025/11/04 | 1,035 | 1,042 | 996 | 996 | -39 | -3.8% | 723,200 |
| 2025/10/31 | 1,036 | 1,067 | 1,023 | 1,035 | -5 | -0.5% | 394,600 |
| 2025/10/30 | 1,024 | 1,050 | 1,013 | 1,040 | -10 | -1% | 550,500 |
| 2025/10/29 | 1,127 | 1,130 | 1,050 | 1,050 | -80 | -7.1% | 799,200 |
| 2025/10/28 | 1,178 | 1,178 | 1,128 | 1,130 | -44 | -3.7% | 642,400 |
| 2025/10/27 | 1,202 | 1,215 | 1,146 | 1,174 | +19 | +1.6% | 871,300 |
| 2025/10/24 | 1,132 | 1,182 | 1,121 | 1,155 | +31 | +2.8% | 925,200 |
| 2025/10/23 | 1,156 | 1,156 | 1,118 | 1,124 | -62 | -5.2% | 798,100 |
151～
200
件表示中 / 1865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 | 165,600円 | +54.0% | - | 0.00% | - | 11.37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 |
| 小池工 | 144,600円 | +0.8% | -1.1% | 3.46% | 8.99倍 | 0.65倍 |
|
鉄鋼、造船、建機向け厚板切断機などの機械装置と高圧ガスが２本柱。ガス事業で医療機器も |
| 島精機 | 93,700円 | +22.4% | +247.2% | 2.13% | 35.31倍 | 0.39倍 |
|
手袋用で出発、自動化技術で電子制御の横編み機の世界大手に。ＣＡＤも得意。和歌山一極生産 |
| 岡本工 | 477,000円 | +17.6% | +88.9% | 3.35% | 15.76倍 | 0.74倍 |
|
平面研削盤で国内首位。半導体製造装置を今後の核と位置づけ。三井物産と資本業務提携 |
| 放電精密 | 291,300円 | +16.8% | +26.9% | 0.69% | 35.94倍 | 3.58倍 |
|
放電加工専業で国内最大級。エネルギー、航空宇宙、防衛分野に強み。三菱重工と資本業務提携 |
市場注目の銘柄
チャート関連のコラム
