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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,381 | 1,381 | 1,365 | 1,378 | +1 | +0.1% | 9,500 |
| 2023/01/24 | 1,351 | 1,377 | 1,351 | 1,377 | +28 | +2.1% | 11,900 |
| 2023/01/23 | 1,337 | 1,349 | 1,333 | 1,349 | +16 | +1.2% | 8,300 |
| 2023/01/20 | 1,330 | 1,333 | 1,322 | 1,333 | +12 | +0.9% | 3,600 |
| 2023/01/19 | 1,326 | 1,329 | 1,320 | 1,321 | -5 | -0.4% | 3,300 |
| 2023/01/18 | 1,310 | 1,330 | 1,300 | 1,326 | +19 | +1.5% | 9,100 |
| 2023/01/17 | 1,301 | 1,310 | 1,301 | 1,307 | +6 | +0.5% | 7,300 |
| 2023/01/16 | 1,323 | 1,323 | 1,301 | 1,301 | -12 | -0.9% | 7,800 |
| 2023/01/13 | 1,325 | 1,330 | 1,309 | 1,313 | -14 | -1.1% | 8,900 |
| 2023/01/12 | 1,338 | 1,340 | 1,316 | 1,327 | ±0 | ±0% | 6,700 |
| 2023/01/11 | 1,316 | 1,337 | 1,316 | 1,327 | +20 | +1.5% | 7,600 |
| 2023/01/10 | 1,311 | 1,318 | 1,305 | 1,307 | +7 | +0.5% | 6,100 |
| 2023/01/06 | 1,301 | 1,307 | 1,296 | 1,300 | -1 | -0.1% | 11,100 |
| 2023/01/05 | 1,314 | 1,324 | 1,301 | 1,301 | -13 | -1% | 9,500 |
| 2023/01/04 | 1,353 | 1,353 | 1,314 | 1,314 | -39 | -2.9% | 11,900 |
| 2022/12/30 | 1,338 | 1,367 | 1,334 | 1,353 | +21 | +1.6% | 11,400 |
| 2022/12/29 | 1,300 | 1,335 | 1,292 | 1,332 | +31 | +2.4% | 24,700 |
| 2022/12/28 | 1,315 | 1,315 | 1,290 | 1,301 | -16 | -1.2% | 39,600 |
| 2022/12/27 | 1,310 | 1,329 | 1,310 | 1,317 | +8 | +0.6% | 19,200 |
| 2022/12/26 | 1,323 | 1,330 | 1,307 | 1,309 | -14 | -1.1% | 19,700 |
| 2022/12/23 | 1,350 | 1,350 | 1,322 | 1,323 | -36 | -2.6% | 14,300 |
| 2022/12/22 | 1,360 | 1,370 | 1,352 | 1,359 | -1 | -0.1% | 20,800 |
| 2022/12/21 | 1,388 | 1,388 | 1,360 | 1,360 | -22 | -1.6% | 20,600 |
| 2022/12/20 | 1,439 | 1,439 | 1,370 | 1,382 | -50 | -3.5% | 29,500 |
| 2022/12/19 | 1,440 | 1,440 | 1,429 | 1,432 | -8 | -0.6% | 7,100 |
| 2022/12/16 | 1,462 | 1,462 | 1,440 | 1,440 | -20 | -1.4% | 10,100 |
| 2022/12/15 | 1,484 | 1,484 | 1,460 | 1,460 | -24 | -1.6% | 6,400 |
| 2022/12/14 | 1,475 | 1,488 | 1,475 | 1,484 | +7 | +0.5% | 12,500 |
| 2022/12/13 | 1,483 | 1,483 | 1,461 | 1,477 | +13 | +0.9% | 30,200 |
| 2022/12/12 | 1,424 | 1,464 | 1,424 | 1,464 | +34 | +2.4% | 25,600 |
| 2022/12/09 | 1,418 | 1,440 | 1,418 | 1,430 | +7 | +0.5% | 16,600 |
| 2022/12/08 | 1,449 | 1,449 | 1,410 | 1,423 | -17 | -1.2% | 16,400 |
| 2022/12/07 | 1,456 | 1,456 | 1,439 | 1,440 | -16 | -1.1% | 8,000 |
| 2022/12/06 | 1,458 | 1,471 | 1,441 | 1,456 | +3 | +0.2% | 12,800 |
| 2022/12/05 | 1,485 | 1,485 | 1,453 | 1,453 | -31 | -2.1% | 14,800 |
| 2022/12/02 | 1,521 | 1,521 | 1,478 | 1,484 | -30 | -2% | 23,300 |
| 2022/12/01 | 1,530 | 1,534 | 1,507 | 1,514 | +6 | +0.4% | 24,700 |
| 2022/11/30 | 1,514 | 1,522 | 1,504 | 1,508 | -1 | -0.1% | 15,100 |
| 2022/11/29 | 1,510 | 1,522 | 1,498 | 1,509 | -5 | -0.3% | 14,700 |
| 2022/11/28 | 1,520 | 1,525 | 1,506 | 1,514 | -15 | -1% | 8,400 |
| 2022/11/25 | 1,549 | 1,549 | 1,518 | 1,529 | -9 | -0.6% | 14,100 |
| 2022/11/24 | 1,499 | 1,538 | 1,499 | 1,538 | +43 | +2.9% | 22,900 |
| 2022/11/22 | 1,470 | 1,495 | 1,467 | 1,495 | +38 | +2.6% | 20,600 |
| 2022/11/21 | 1,463 | 1,463 | 1,450 | 1,457 | -11 | -0.7% | 6,700 |
| 2022/11/18 | 1,469 | 1,476 | 1,463 | 1,468 | -1 | -0.1% | 6,200 |
| 2022/11/17 | 1,469 | 1,469 | 1,451 | 1,469 | +12 | +0.8% | 7,200 |
| 2022/11/16 | 1,436 | 1,463 | 1,429 | 1,457 | +28 | +2% | 10,500 |
| 2022/11/15 | 1,427 | 1,437 | 1,426 | 1,429 | +2 | +0.1% | 6,300 |
| 2022/11/14 | 1,430 | 1,455 | 1,420 | 1,427 | -6 | -0.4% | 18,500 |
| 2022/11/11 | 1,431 | 1,448 | 1,424 | 1,433 | +8 | +0.6% | 15,300 |
451～
500
件表示中 / 4349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 | 208,200円 | +8.7% | +17.5% | 2.40% | 16.99倍 | 2.53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 |
| 朝日ネット | 62,900円 | +4.8% | +10.8% | 3.82% | 10.97倍 | 1.34倍 |
|
独立系ネット接続サービス（ＩＳＰ）大手。ＡＳＡＨＩネット運営。大学向け教育支援「マナバ」も |
| システムサポ | 190,000円 | +18.4% | +20.8% | 2.53% | 13.45倍 | 3.84倍 |
|
パブリッククラウド基盤構築・移行支援が柱。データセンター受託と自社製ソフト販売も |
| デジハＨＤ | 81,700円 | +8.3% | +20.0% | 2.57% | 11.38倍 | 2.07倍 |
|
据え置き機、モバイル向けゲームソフトの不具合検出（デバッグ）が主力。非ゲーム分野が成長中 |
| 豆蔵デジ | 121,600円 | +10.1% | +12.6% | 4.90% | 14.29倍 | 7.52倍 |
|
旧豆蔵ＨＤから派生した独立系ＳＩ。大企業コンサルに実績。自動車やロボットの上流開発強い |
市場注目の銘柄
チャート関連のコラム
