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 |
|---|---|---|---|---|---|---|---|
| 2023/01/16 | 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 |
| 2022/11/10 | 1,429 | 1,429 | 1,400 | 1,425 | +4 | +0.3% | 18,700 |
| 2022/11/09 | 1,482 | 1,482 | 1,420 | 1,421 | -58 | -3.9% | 20,800 |
| 2022/11/08 | 1,435 | 1,496 | 1,435 | 1,479 | +55 | +3.9% | 21,800 |
| 2022/11/07 | 1,450 | 1,450 | 1,412 | 1,424 | -18 | -1.2% | 19,400 |
| 2022/11/04 | 1,474 | 1,474 | 1,441 | 1,442 | -32 | -2.2% | 17,000 |
| 2022/11/02 | 1,491 | 1,502 | 1,470 | 1,474 | -21 | -1.4% | 16,600 |
| 2022/11/01 | 1,503 | 1,512 | 1,492 | 1,495 | -31 | -2% | 12,400 |
551～
600
件表示中 / 4442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 | 97,800円 | +8.7% | +17.5% | - | 14.72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 |
| サイバトラスト | 220,200円 | +11.4% | +16.0% | - | 20.61倍 | 3.00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 |
| オープンドア | 56,300円 | +5.4% | - | - | 174.84倍 | 3.45倍 |
|
格安旅行商品等を網羅した比較サイト「トラベルコ」が柱。若い女性利用多い。伝統工芸品紹介も |
| ヒトコムＨＤ | 96,200円 | +0.8% | +30.2% | - | 18.20倍 | - |
|
光回線、携帯、家電など営業支援。免税店などのインバウンドやｅコマース支援にも展開 |
| クラウドワクス | 108,400円 | +30.0% | +15.4% | - | 11.41倍 | 2.40倍 |
|
国内最大級のクラウドソーシング会社。人材マッチング事業や関連の工程管理ＳａａＳを展開 |
市場注目の銘柄
チャート関連のコラム
