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 |
|---|---|---|---|---|---|---|---|
| 2025/10/22 | 1,161 | 1,228 | 1,150 | 1,186 | +58 | +5.1% | 1,650,400 |
| 2025/10/21 | 1,200 | 1,211 | 1,116 | 1,128 | -52 | -4.4% | 1,076,000 |
| 2025/10/20 | 1,146 | 1,180 | 1,115 | 1,180 | +85 | +7.8% | 1,087,800 |
| 2025/10/17 | 1,129 | 1,134 | 1,083 | 1,095 | -49 | -4.3% | 696,400 |
| 2025/10/16 | 1,182 | 1,186 | 1,101 | 1,144 | -2 | -0.2% | 1,155,300 |
| 2025/10/15 | 1,080 | 1,161 | 1,080 | 1,146 | +68 | +6.3% | 1,289,600 |
| 2025/10/14 | 1,114 | 1,158 | 1,062 | 1,078 | -64 | -5.6% | 1,623,000 |
| 2025/10/10 | 1,260 | 1,268 | 1,133 | 1,142 | -148 | -11.5% | 2,750,600 |
| 2025/10/09 | 1,361 | 1,374 | 1,245 | 1,290 | -66 | -4.9% | 4,078,400 |
| 2025/10/08 | 1,140 | 1,404 | 1,115 | 1,356 | +207 | +18% | 10,228,800 |
| 2025/10/07 | 1,051 | 1,248 | 1,033 | 1,149 | +128 | +12.5% | 8,922,700 |
| 2025/10/06 | 1,097 | 1,110 | 1,018 | 1,021 | +61 | +6.4% | 4,836,800 |
| 2025/10/03 | 945 | 963 | 934 | 960 | +38 | +4.1% | 336,200 |
| 2025/10/02 | 916 | 937 | 916 | 922 | +6 | +0.7% | 213,600 |
| 2025/10/01 | 955 | 957 | 913 | 916 | -43 | -4.5% | 413,700 |
| 2025/09/30 | 988 | 988 | 954 | 959 | -29 | -2.9% | 403,000 |
| 2025/09/29 | 1,002 | 1,020 | 988 | 988 | -14 | -1.4% | 281,500 |
| 2025/09/26 | 1,023 | 1,023 | 1,002 | 1,002 | -23 | -2.2% | 436,600 |
| 2025/09/25 | 1,040 | 1,044 | 1,025 | 1,025 | -23 | -2.2% | 159,000 |
| 2025/09/24 | 1,051 | 1,061 | 1,029 | 1,048 | +20 | +1.9% | 270,100 |
| 2025/09/22 | 1,045 | 1,056 | 1,024 | 1,028 | -3 | -0.3% | 204,800 |
| 2025/09/19 | 1,033 | 1,041 | 1,010 | 1,031 | -6 | -0.6% | 335,300 |
| 2025/09/18 | 1,047 | 1,063 | 1,028 | 1,037 | -9 | -0.9% | 243,900 |
| 2025/09/17 | 1,076 | 1,077 | 1,042 | 1,046 | -34 | -3.1% | 229,100 |
| 2025/09/16 | 1,040 | 1,081 | 1,038 | 1,080 | +44 | +4.2% | 381,100 |
| 2025/09/12 | 1,052 | 1,056 | 1,026 | 1,036 | +4 | +0.4% | 290,800 |
| 2025/09/11 | 1,030 | 1,050 | 1,021 | 1,032 | +11 | +1.1% | 304,400 |
| 2025/09/10 | 1,030 | 1,032 | 1,014 | 1,021 | -13 | -1.3% | 302,600 |
| 2025/09/09 | 1,065 | 1,074 | 1,029 | 1,034 | -18 | -1.7% | 334,800 |
| 2025/09/08 | 1,065 | 1,084 | 1,051 | 1,052 | +3 | +0.3% | 294,300 |
| 2025/09/05 | 1,065 | 1,074 | 1,045 | 1,049 | -12 | -1.1% | 325,800 |
| 2025/09/04 | 1,102 | 1,102 | 1,061 | 1,061 | -36 | -3.3% | 583,000 |
| 2025/09/03 | 1,138 | 1,138 | 1,088 | 1,097 | -56 | -4.9% | 559,600 |
| 2025/09/02 | 1,147 | 1,184 | 1,144 | 1,153 | +6 | +0.5% | 331,100 |
| 2025/09/01 | 1,125 | 1,152 | 1,119 | 1,147 | +25 | +2.2% | 294,400 |
| 2025/08/29 | 1,125 | 1,132 | 1,111 | 1,122 | -2 | -0.2% | 228,700 |
| 2025/08/28 | 1,121 | 1,134 | 1,111 | 1,124 | ±0 | ±0% | 234,100 |
| 2025/08/27 | 1,136 | 1,136 | 1,118 | 1,124 | -12 | -1.1% | 189,600 |
| 2025/08/26 | 1,138 | 1,147 | 1,128 | 1,136 | -3 | -0.3% | 204,700 |
| 2025/08/25 | 1,131 | 1,147 | 1,129 | 1,139 | +27 | +2.4% | 285,600 |
| 2025/08/22 | 1,137 | 1,143 | 1,111 | 1,112 | -25 | -2.2% | 333,000 |
| 2025/08/21 | 1,158 | 1,158 | 1,135 | 1,137 | -26 | -2.2% | 316,000 |
| 2025/08/20 | 1,218 | 1,243 | 1,160 | 1,163 | +5 | +0.4% | 655,400 |
| 2025/08/19 | 1,199 | 1,200 | 1,150 | 1,158 | -58 | -4.8% | 747,700 |
| 2025/08/18 | 1,175 | 1,225 | 1,166 | 1,216 | +38 | +3.2% | 604,800 |
| 2025/08/15 | 1,235 | 1,243 | 1,172 | 1,178 | -32 | -2.6% | 719,400 |
| 2025/08/14 | 1,200 | 1,229 | 1,136 | 1,210 | +4 | +0.3% | 947,500 |
| 2025/08/13 | 1,269 | 1,312 | 1,201 | 1,206 | +57 | +5% | 2,187,700 |
| 2025/08/12 | 1,149 | 1,184 | 1,127 | 1,149 | +31 | +2.8% | 735,700 |
| 2025/08/08 | 1,077 | 1,143 | 1,075 | 1,118 | +42 | +3.9% | 1,279,800 |
201～
250
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
