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 |
|---|---|---|---|---|---|---|---|
| 2023/08/09 | 1,714 | 1,717 | 1,700 | 1,714 | ±0 | ±0% | 19,200 |
| 2023/08/08 | 1,708 | 1,739 | 1,708 | 1,714 | -1 | -0.1% | 15,200 |
| 2023/08/07 | 1,726 | 1,729 | 1,708 | 1,715 | -11 | -0.6% | 22,300 |
| 2023/08/04 | 1,700 | 1,768 | 1,698 | 1,726 | +80 | +4.9% | 98,900 |
| 2023/08/03 | 1,675 | 1,675 | 1,641 | 1,646 | -26 | -1.6% | 33,800 |
| 2023/08/02 | 1,670 | 1,679 | 1,653 | 1,672 | +2 | +0.1% | 26,200 |
| 2023/08/01 | 1,675 | 1,689 | 1,670 | 1,670 | ±0 | ±0% | 17,800 |
| 2023/07/31 | 1,666 | 1,672 | 1,657 | 1,670 | +22 | +1.3% | 21,300 |
| 2023/07/28 | 1,641 | 1,656 | 1,625 | 1,648 | -4 | -0.2% | 24,000 |
| 2023/07/27 | 1,640 | 1,658 | 1,637 | 1,652 | +5 | +0.3% | 14,300 |
| 2023/07/26 | 1,640 | 1,651 | 1,625 | 1,647 | +12 | +0.7% | 11,100 |
| 2023/07/25 | 1,649 | 1,649 | 1,632 | 1,635 | -14 | -0.8% | 12,200 |
| 2023/07/24 | 1,642 | 1,649 | 1,637 | 1,649 | +10 | +0.6% | 8,400 |
| 2023/07/21 | 1,650 | 1,650 | 1,638 | 1,639 | -19 | -1.1% | 14,700 |
| 2023/07/20 | 1,678 | 1,678 | 1,652 | 1,658 | -20 | -1.2% | 13,600 |
| 2023/07/19 | 1,654 | 1,678 | 1,650 | 1,678 | +35 | +2.1% | 24,000 |
| 2023/07/18 | 1,641 | 1,649 | 1,640 | 1,643 | +2 | +0.1% | 8,800 |
| 2023/07/14 | 1,655 | 1,665 | 1,634 | 1,641 | -13 | -0.8% | 13,600 |
| 2023/07/13 | 1,640 | 1,660 | 1,627 | 1,654 | +11 | +0.7% | 20,300 |
| 2023/07/12 | 1,660 | 1,670 | 1,642 | 1,643 | -34 | -2% | 29,200 |
| 2023/07/11 | 1,659 | 1,684 | 1,653 | 1,677 | +24 | +1.5% | 26,400 |
| 2023/07/10 | 1,648 | 1,668 | 1,642 | 1,653 | -4 | -0.2% | 26,400 |
| 2023/07/07 | 1,644 | 1,679 | 1,638 | 1,657 | -7 | -0.4% | 22,500 |
| 2023/07/06 | 1,673 | 1,674 | 1,658 | 1,664 | -21 | -1.2% | 16,400 |
| 2023/07/05 | 1,700 | 1,700 | 1,673 | 1,685 | -19 | -1.1% | 18,400 |
| 2023/07/04 | 1,725 | 1,725 | 1,702 | 1,704 | -26 | -1.5% | 17,500 |
| 2023/07/03 | 1,725 | 1,740 | 1,723 | 1,730 | +23 | +1.3% | 15,300 |
| 2023/06/30 | 1,732 | 1,732 | 1,698 | 1,707 | -16 | -0.9% | 18,700 |
| 2023/06/29 | 1,733 | 1,739 | 1,710 | 1,723 | -10 | -0.6% | 17,900 |
| 2023/06/28 | 1,722 | 1,749 | 1,722 | 1,733 | +23 | +1.3% | 16,300 |
| 2023/06/27 | 1,698 | 1,715 | 1,678 | 1,710 | +7 | +0.4% | 22,400 |
| 2023/06/26 | 1,722 | 1,722 | 1,690 | 1,703 | -23 | -1.3% | 23,600 |
| 2023/06/23 | 1,749 | 1,749 | 1,703 | 1,726 | -14 | -0.8% | 26,300 |
| 2023/06/22 | 1,752 | 1,758 | 1,731 | 1,740 | -20 | -1.1% | 32,000 |
| 2023/06/21 | 1,761 | 1,786 | 1,756 | 1,760 | -10 | -0.6% | 23,000 |
| 2023/06/20 | 1,778 | 1,778 | 1,751 | 1,770 | -26 | -1.4% | 20,400 |
| 2023/06/19 | 1,764 | 1,803 | 1,760 | 1,796 | +20 | +1.1% | 21,200 |
| 2023/06/16 | 1,773 | 1,777 | 1,755 | 1,776 | +6 | +0.3% | 26,900 |
| 2023/06/15 | 1,772 | 1,785 | 1,770 | 1,770 | +1 | +0.1% | 17,400 |
| 2023/06/14 | 1,806 | 1,806 | 1,765 | 1,769 | -34 | -1.9% | 21,300 |
| 2023/06/13 | 1,820 | 1,822 | 1,801 | 1,803 | -13 | -0.7% | 20,900 |
| 2023/06/12 | 1,793 | 1,816 | 1,793 | 1,816 | +32 | +1.8% | 19,800 |
| 2023/06/09 | 1,790 | 1,797 | 1,778 | 1,784 | +19 | +1.1% | 20,900 |
| 2023/06/08 | 1,800 | 1,800 | 1,754 | 1,765 | -35 | -1.9% | 32,100 |
| 2023/06/07 | 1,820 | 1,832 | 1,792 | 1,800 | -23 | -1.3% | 37,700 |
| 2023/06/06 | 1,772 | 1,823 | 1,772 | 1,823 | +36 | +2% | 29,600 |
| 2023/06/05 | 1,811 | 1,811 | 1,757 | 1,787 | +8 | +0.4% | 23,600 |
| 2023/06/02 | 1,735 | 1,789 | 1,735 | 1,779 | +45 | +2.6% | 32,800 |
| 2023/06/01 | 1,718 | 1,763 | 1,717 | 1,734 | +17 | +1% | 24,900 |
| 2023/05/31 | 1,688 | 1,735 | 1,688 | 1,717 | +27 | +1.6% | 29,000 |
451～
500
件表示中 / 4483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 | 107,400円 | +6.1% | +10.4% | 3.45% | 14.88倍 | 2.72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 |
| サイバセキュリ | 190,100円 | +29.6% | +20.2% | 0.26% | 28.07倍 | 11.66倍 |
|
Ｗｅｂサイトをサイバー攻撃から守るＷＡＦ「攻撃遮断くん」で国内首位。管理・運用代行も |
| サンアスタリスク | 50,300円 | +13.1% | +10.4% | 0.00% | 14.63倍 | 1.83倍 |
|
企業の新規事業開発をデジタル技術、ビジネス設計の両面で継続支援。ＩＴ人材の育成・紹介も |
| ＬａｂｏｒｏＡＩ | 116,700円 | +32.5% | +36.6% | 0.00% | 108.56倍 | 7.31倍 |
|
顧客の戦略・課題に合わせたカスタムＡＩ開発と導入コンサル展開。企業成長促すＡＩを訴求 |
| サーバーワクス | 236,100円 | +14.4% | +9.8% | 0.00% | 21.34倍 | 1.58倍 |
|
アマゾンのクラウド「ＡＷＳ」の課金代行、導入・運用支援を展開。グーグルクラウド関連育成中 |
市場注目の銘柄
チャート関連のコラム
