6232 ACSL

6232
2025/05/28
時価
178億円
PER 予
595.77倍
2019年以降
赤字-236.09倍
(2019-2024年)
PBR
36.94倍
2019年以降
3.44-248.37倍
(2019-2024年)
配当 予
0%
ROE 予
6.2%
ROA 予
0.55%
資料
Link
CSV,JSON

株価チャート

株価

5/28

前日 (5/27)
1,197
始値
1,199
高値
1,200
安値
1,142
終値 -3.26%
1,158
出来高 +1.9%
504,100

乖離率

株価(5日)
移動平均値
-0.86%
1,168
株価(25日)
移動平均値
+10.39%
1,049
出来高(5日)
移動平均値
-11.07%
566,880

2024/12/25~2025/05/28

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2025
05/281,1991,2001,1421,158-3.26%504,100178億7341万+10.39%595.7736.94
05/271,1781,2111,1661,197+1.7%494,700184億7536万+14.77%615.8438.18
05/261,1801,1881,1631,177-0.25%360,900181億6667万+13.5%605.5537.54
05/231,1261,1801,1151,180+4.42%949,800182億1297万+14.67%607.0937.64
05/221,0851,1561,0741,130+3.01%524,900174億4123万+10.57%581.3736.04
05/211,1021,1141,0761,097-0.18%366,400169億3189万+7.87%564.3934.99
05/201,1261,1391,0861,099-1.61%572,500169億6276万+8.38%565.4235.05
05/191,0761,1561,0721,117+4.39%678,500172億4058万+10.7%574.6835.63
05/161,0951,1221,0451,070-2.73%589,500165億1515万+6.79%550.534.13
05/151,0701,1881,0701,100+5.77%1,893,400169億7819万+10.33%565.9335.09
05/141,0481,0551,0281,0400%375,100160億5211万+5.37%535.0733.17
05/131,0331,0441,0161,040+0.87%330,100160億5211万+5.58%535.0733.17
05/121,0141,0481,0091,031+2.08%390,700159億1320万+4.67%530.4332.89
05/091,0071,0279981,010+0.3%311,500155億8907万+2.33%519.6332.22
05/081,0171,0179701,007-0.49%622,100155億4276万+1.41%518.0932.12
05/079731,0169571,012+8.82%1,026,700156億1994万+1.3%520.6632.28
05/02933940920930-1.38%316,000143億5429万-7.65%478.4729.66
05/01959963940943-2.88%338,800145億5494万-7%485.1630.08
04/30980994963971-1.02%252,100149億8711万-4.99%499.5730.97
04/281,0021,019980981-2.1%372,900151億4146万-4.57%504.7131.29
04/251,0101,0259931,002+0.4%370,000154億6559万-3.19%515.5131.96
04/241,0001,014985998+0.81%230,500154億385万-4.22%513.4631.83
04/23997998972990+1.33%361,900152億8037万-5.08%509.3431.58
04/22980992967977+0.62%259,100150億7972万-6.51%502.6531.16
04/211,0171,021963971-4.52%451,300144億9768万-6.9%499.5730.97
04/181,0171,0219931,017-1.36%327,800151億8449万-2.31%523.2332.44
04/179811,0319721,031+4.56%446,300153億9352万-0.58%530.4332.89
04/169981,008971986-2.09%331,600147億2164万-4.36%507.2831.45
04/151,0071,0249991,007+1.31%219,100150億3518万-2.04%518.0932.12
04/141,0261,037994994-3.02%311,500148億4109万-2.93%511.431.71
04/119511,0259301,025+4.49%629,200153億394万+0.39%527.3532.69
04/101,0001,000954981+6.05%573,300146億4699万-3.54%504.7131.29
04/09942954895925-3.24%523,100138億1087万-8.78%475.929.5
04/08895975886956+13.67%894,200142億7372万-5.72%491.8530.49
04/07880902841841-15.14%948,300125億5669万-16.9%432.6826.82
04/041,0281,048961991-5.53%879,800147億9629万-2.36%509.8631.61
04/031,0071,0889991,049-3.23%1,016,500156億6227万+3.55%539.733.46
04/021,1321,1411,0701,084-5.57%825,100161億8485万+7.54%557.734.58
04/011,1891,2051,0621,148-2.38%1,439,600171億4041万+14.69%590.6336.62
03/311,1701,1821,1251,176-1.09%1,122,000175億5847万+18.55%605.0436.29
03/281,1281,2291,1231,189+5.41%2,162,200177億5257万+20.96%611.7236.69
03/271,1181,1381,0921,128+0.18%762,100168億4180万+15.93%580.3434.8
03/261,1401,1681,1071,126-1.05%1,072,800168億1194万+16.56%579.3134.74
03/251,1601,1771,1221,138+0.44%1,403,300169億9110万+18.42%585.4835.11
03/241,1701,2291,1311,133-4.23%2,352,300169億1645万+18.89%582.9134.96
03/211,3301,3301,1381,183+14.85%9,467,200176億6298万+24.79%608.6436.5
03/191,0531,0741,0191,030-0.68%1,328,000153億7859万+9.34%529.9231.78
03/181,0521,0609921,037+10.67%2,511,500154億8310万+10.67%533.5232
03/17918942915937+2.18%270,200139億9004万+0.43%482.0728.91
03/14910932908917+0.88%223,400136億9142万-1.5%471.7828.29
03/13905923900909+1.34%227,800135億7198万-2.05%467.6728.05
03/12897905887897-0.22%172,600133億9281万-2.92%461.4927.68
03/11903905865899-1.21%366,800134億2267万-2.6%462.5227.74
03/10919937902910+0.44%340,300135億8691万-1.41%468.1828.08
03/07912920903906-1.95%210,800135億2719万-1.41%466.1227.95
03/06913936909924+1.32%219,600137億9594万+0.98%475.3828.51
03/05928934908912-2.98%220,100136億1677万+0.22%469.2128.14
03/04913946891940+4.44%394,600140億3483万+3.87%483.6229
03/03912919897900-0.33%206,600134億3760万0%463.0427.77
02/28935943901903-4.95%335,700134億8239万+0.78%464.5827.86
02/27912956909950+3.71%286,700141億8414万+6.5%488.7629.31
02/26923932897916-0.87%351,500136億7649万+3.39%471.2728.26
02/25908946906924+0.11%322,900137億9594万+4.76%475.3828.51
02/21948982911923-2.74%709,100137億8101万+5.37%474.8728.48
02/209581,000947949+2.26%695,500141億6921万+8.96%488.2529.28
02/19950951926928-2.32%281,700138億5566万+7.28%477.4428.63
02/18993997940950-5%632,800141億8414万+10.34%488.7629.31
02/179621,0199531,000+4.93%581,300149億3067万+16.96%514.4930.85
02/14919979908953-6.11%970,700142億2893万+12.51%490.329.4
02/131,0751,0909751,015+0.59%1,755,200151億5463万+20.55%522.231.32
02/129511,0359511,009+11.37%2,219,900150億6505万+21.13%519.1231.13
02/10925940890906-3.31%802,200135億2719万+9.95%466.1227.95
02/07897940885937+5.04%901,200139億9004万+14.41%482.0728.91
02/06836897832892+6.44%773,300133億1816万+9.45%458.9227.52
02/05826850820838+1.45%334,600125億1190万+3.08%431.1425.86
02/04880887819826-4.51%969,500123億3273万+1.35%424.9725.49
02/03878935863865-3.14%1,571,900129億1503万+6%445.0326.69
01/31854911831893+8.64%2,338,400133億3309万+9.17%459.4427.55
01/30808842807822+1.86%1,033,200122億7301万+0.12%422.9125.36
01/29800810797807+1.38%235,100120億4905万-3%415.1924.9
01/28792820778796+0.51%326,800118億8481万-6.24%409.5324.56
01/27822835792792-2.1%364,600118億2509万-8.33%407.4724.44
01/24799819792809+1.63%211,300120億7891万-8.28%416.2224.96
01/23807813794796-1.49%175,400118億8481万-11.26%409.5324.56
01/22799812791808+1.38%127,900120億6398万-11.4%415.724.93
01/21810810787797-1.6%178,400118億9974万-13.93%410.0524.59
01/20788810787810+2.66%108,100120億9384万-13.83%416.7324.99
01/17791800780789-1%214,400117億8030万-17.03%405.9324.34
01/167978167827970%340,600118億9974万-17.15%410.0524.59
01/15825835796797-1.6%229,000118億9974万-17.92%410.0524.59
01/14812840803810+0.87%379,400120億9384万-17.68%416.7324.99
01/10791807789803+0.88%224,100119億8933万-19.62%413.1324.78
01/09818830791796-4.44%548,800118億8481万-21.42%409.5324.56
01/08809845785833+3.74%747,600124億3725万-18.97%428.5725.7
01/07785811777803+4.29%344,800119億8933万-22.86%413.1324.78
01/06799802770770-3.02%401,900114億9661万-26.94%396.1523.76
2024
12/30818823794794-4.45%709,400118億5495万-25.72%-129.38
12/27865878830831-1.77%364,000124億739万-23.41%-135.41
12/26872886844846-4.62%404,100126億3135万-23.02%-137.86
12/25871900857887+3.5%728,900132億4350万-20.38%-144.54

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2019年
3月期
4,180
2/1
2,133
12/25
2,532,800
12/21
424億3579万216億5443万+14.15%
2/4
-6.67%
3/15
2020年
3月期
5,430
5/21
1,612
3/17
574,400
5/21
557億3680万170億2206万+37.09%
5/20
-43.23%
3/16
2021年
3月期
3,485
12/29
1,670
11/29
3,327,500
6/16
379億6790万205億7206万+35.01%
5/13
-18.47%
6/18
2022年
12月期
2,359
4/7
1,319
2/24
1,317,800
12/6
290億5957万162億4823万+35.8%
4/5
-21.26%
2/24
2023年
12月期
1,811
1/4
797
12/26
980,900
12/5
224億2006万114億815万+11.56%
6/16
-16.88%
3/16
2024年
12月期
1,525
3/26
585
2/16
16,741,500
3/25
222億5793万84億9084万+67.35%
3/25
-29.12%
2/16
最新1,158
2025/5/28
504,100178億7341万+10.39%
1,049

年間値上がり率

2019/12/30 vs 2018/12/28
10%(1.1倍)
2020/12/30 vs 2019/12/30
4%(1.04倍)
2021/12/30 vs 2020/12/30
-37%(0.63倍)
2022/12/30 vs 2021/12/30
-15%(0.85倍)
2023/12/29 vs 2022/12/30
-49%(0.51倍)
2024/12/30 vs 2023/12/29
-12%(0.88倍)
2025/05/28 vs 2024/12/30
46%(1.46倍)
過去安値
585円(2024/02/16)
98%(1.98倍)
1,158円(5/28)