アドソル日進の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 1,158 | 1,167 | 1,153 | 1,157 | +3 | +0.3% | 33,800 |
| 2025/07/02 | 1,167 | 1,174 | 1,140 | 1,154 | -29 | -2.5% | 61,600 |
| 2025/07/01 | 1,190 | 1,205 | 1,178 | 1,183 | +10 | +0.9% | 76,500 |
| 2025/06/30 | 1,175 | 1,189 | 1,169 | 1,173 | +10 | +0.9% | 78,900 |
| 2025/06/27 | 1,128 | 1,163 | 1,128 | 1,163 | +35 | +3.1% | 74,400 |
| 2025/06/26 | 1,120 | 1,128 | 1,116 | 1,128 | +3 | +0.3% | 23,500 |
| 2025/06/25 | 1,130 | 1,145 | 1,113 | 1,125 | +3 | +0.3% | 46,300 |
| 2025/06/24 | 1,115 | 1,126 | 1,111 | 1,122 | +22 | +2% | 47,500 |
| 2025/06/23 | 1,088 | 1,104 | 1,074 | 1,100 | +11 | +1% | 37,100 |
| 2025/06/20 | 1,105 | 1,105 | 1,089 | 1,089 | -12 | -1.1% | 31,900 |
| 2025/06/19 | 1,114 | 1,114 | 1,090 | 1,101 | -16 | -1.4% | 30,700 |
| 2025/06/18 | 1,097 | 1,133 | 1,093 | 1,117 | +23 | +2.1% | 58,600 |
| 2025/06/17 | 1,088 | 1,105 | 1,086 | 1,094 | +6 | +0.6% | 33,900 |
| 2025/06/16 | 1,076 | 1,088 | 1,068 | 1,088 | +20 | +1.9% | 34,600 |
| 2025/06/13 | 1,090 | 1,093 | 1,068 | 1,068 | -31 | -2.8% | 44,700 |
| 2025/06/12 | 1,115 | 1,115 | 1,087 | 1,099 | -16 | -1.4% | 45,000 |
| 2025/06/11 | 1,120 | 1,135 | 1,110 | 1,115 | ±0 | ±0% | 23,000 |
| 2025/06/10 | 1,121 | 1,134 | 1,111 | 1,115 | -6 | -0.5% | 40,400 |
| 2025/06/09 | 1,081 | 1,130 | 1,081 | 1,121 | +49 | +4.6% | 94,000 |
| 2025/06/06 | 1,064 | 1,075 | 1,064 | 1,072 | +7 | +0.7% | 21,300 |
| 2025/06/05 | 1,070 | 1,079 | 1,060 | 1,065 | -15 | -1.4% | 32,500 |
| 2025/06/04 | 1,071 | 1,086 | 1,068 | 1,080 | +15 | +1.4% | 25,200 |
| 2025/06/03 | 1,079 | 1,080 | 1,062 | 1,065 | -13 | -1.2% | 40,700 |
| 2025/06/02 | 1,100 | 1,107 | 1,070 | 1,078 | -20 | -1.8% | 70,900 |
| 2025/05/30 | 1,099 | 1,107 | 1,087 | 1,098 | -14 | -1.3% | 65,100 |
| 2025/05/29 | 1,130 | 1,137 | 1,105 | 1,112 | -23 | -2% | 86,200 |
| 2025/05/28 | 1,158 | 1,169 | 1,135 | 1,135 | -15 | -1.3% | 93,400 |
| 2025/05/27 | 1,118 | 1,150 | 1,118 | 1,150 | +35 | +3.1% | 81,700 |
| 2025/05/26 | 1,074 | 1,130 | 1,065 | 1,115 | +41 | +3.8% | 111,500 |
| 2025/05/23 | 1,061 | 1,075 | 1,056 | 1,074 | +24 | +2.3% | 49,400 |
| 2025/05/22 | 1,057 | 1,065 | 1,047 | 1,050 | -7 | -0.7% | 30,200 |
| 2025/05/21 | 1,034 | 1,061 | 1,024 | 1,057 | +22 | +2.1% | 43,200 |
| 2025/05/20 | 1,044 | 1,060 | 1,034 | 1,035 | -5 | -0.5% | 39,000 |
| 2025/05/19 | 1,026 | 1,042 | 1,020 | 1,040 | +14 | +1.4% | 39,800 |
| 2025/05/16 | 1,020 | 1,039 | 1,015 | 1,026 | +11 | +1.1% | 34,700 |
| 2025/05/15 | 1,020 | 1,032 | 1,015 | 1,015 | -21 | -2% | 35,900 |
| 2025/05/14 | 1,058 | 1,058 | 1,003 | 1,036 | -22 | -2.1% | 103,300 |
| 2025/05/13 | 1,086 | 1,091 | 1,057 | 1,058 | -28 | -2.6% | 75,300 |
| 2025/05/12 | 1,090 | 1,094 | 1,076 | 1,086 | +4 | +0.4% | 66,600 |
| 2025/05/09 | 1,040 | 1,088 | 1,020 | 1,082 | +50 | +4.8% | 128,800 |
| 2025/05/08 | 1,017 | 1,037 | 1,007 | 1,032 | +14 | +1.4% | 48,600 |
| 2025/05/07 | 1,004 | 1,024 | 1,000 | 1,018 | +3 | +0.3% | 47,900 |
| 2025/05/02 | 1,019 | 1,038 | 1,004 | 1,015 | -4 | -0.4% | 34,900 |
| 2025/05/01 | 1,008 | 1,019 | 1,000 | 1,019 | +12 | +1.2% | 45,200 |
| 2025/04/30 | 1,001 | 1,049 | 986 | 1,007 | +13 | +1.3% | 147,400 |
| 2025/04/28 | 1,011 | 1,011 | 994 | 994 | -16 | -1.6% | 97,200 |
| 2025/04/25 | 1,008 | 1,012 | 992 | 1,010 | +14 | +1.4% | 27,900 |
| 2025/04/24 | 1,010 | 1,012 | 988 | 996 | -14 | -1.4% | 25,800 |
| 2025/04/23 | 1,011 | 1,012 | 999 | 1,010 | +17 | +1.7% | 20,800 |
| 2025/04/22 | 999 | 1,011 | 990 | 993 | -7 | -0.7% | 20,000 |
1～
50
件表示中 / 4497件
類似銘柄と比較する
現在ご覧いただいている「アドソル」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 |
|---|---|---|---|---|---|---|---|---|
| アドソル | 115,700円 | +6.1% | +10.4% | 3.20% | 16.04倍 | 2.93倍 |
|
電力やガスなどのシステム開発に強み。ＤＸ関連案件の比率高まる。グローバル協業を強化 |
| ビート | 1,145円 | - | - | - | - | - |
|
- |
| サイバトラスト | 253,100円 | +10.2% | +8.4% | 0.91% | 21.03倍 | 3.10倍 |
|
ソフトバンク系で本人確認等の認証・セキュリティが柱、Ｌｉｎｕｘに強み。ＩｏＴ関連も展開 |
| ＡＭＩ | 112,200円 | +20.0% | +17.0% | 2.67% | 12.50倍 | 1.42倍 |
|
独自の音声認識技術「アミボイス」を核に各種の業務支援システム・サービスを開発提供する |
| カナミックＮ | 42,500円 | +11.8% | +10.6% | 1.76% | 18.33倍 | 4.98倍 |
|
自治体、医師会、介護事業者向けクラウドサービスが主柱。Ｍ＆Ａで２４時間ジムやＷｅｂ開発も |
市場注目の銘柄
チャート関連のコラム
