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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,473 | 1,505 | 1,461 | 1,477 | -20 | -1.3% | 22,700 |
| 2022/06/14 | 1,483 | 1,500 | 1,464 | 1,497 | -14 | -0.9% | 20,500 |
| 2022/06/13 | 1,513 | 1,518 | 1,496 | 1,511 | -38 | -2.5% | 24,300 |
| 2022/06/10 | 1,569 | 1,572 | 1,546 | 1,549 | -33 | -2.1% | 21,200 |
| 2022/06/09 | 1,544 | 1,604 | 1,533 | 1,582 | +32 | +2.1% | 30,900 |
| 2022/06/08 | 1,540 | 1,558 | 1,540 | 1,550 | -6 | -0.4% | 22,100 |
| 2022/06/07 | 1,555 | 1,566 | 1,541 | 1,556 | -20 | -1.3% | 16,800 |
| 2022/06/06 | 1,522 | 1,578 | 1,515 | 1,576 | +31 | +2% | 19,900 |
| 2022/06/03 | 1,556 | 1,585 | 1,528 | 1,545 | -23 | -1.5% | 18,200 |
| 2022/06/02 | 1,591 | 1,591 | 1,552 | 1,568 | -33 | -2.1% | 13,700 |
| 2022/06/01 | 1,579 | 1,603 | 1,579 | 1,601 | +23 | +1.5% | 24,600 |
| 2022/05/31 | 1,594 | 1,594 | 1,553 | 1,578 | -36 | -2.2% | 18,700 |
| 2022/05/30 | 1,558 | 1,614 | 1,539 | 1,614 | +88 | +5.8% | 42,700 |
| 2022/05/27 | 1,545 | 1,545 | 1,511 | 1,526 | -7 | -0.5% | 9,600 |
| 2022/05/26 | 1,550 | 1,572 | 1,533 | 1,533 | -29 | -1.9% | 14,300 |
| 2022/05/25 | 1,561 | 1,571 | 1,537 | 1,562 | +12 | +0.8% | 16,000 |
| 2022/05/24 | 1,593 | 1,605 | 1,547 | 1,550 | -60 | -3.7% | 27,500 |
| 2022/05/23 | 1,568 | 1,610 | 1,560 | 1,610 | +67 | +4.3% | 26,000 |
| 2022/05/20 | 1,539 | 1,544 | 1,527 | 1,543 | +13 | +0.8% | 23,400 |
| 2022/05/19 | 1,500 | 1,540 | 1,480 | 1,530 | +5 | +0.3% | 22,400 |
| 2022/05/18 | 1,550 | 1,550 | 1,508 | 1,525 | -34 | -2.2% | 17,100 |
| 2022/05/17 | 1,550 | 1,561 | 1,513 | 1,559 | +30 | +2% | 22,100 |
| 2022/05/16 | 1,500 | 1,529 | 1,483 | 1,529 | +29 | +1.9% | 31,100 |
| 2022/05/13 | 1,450 | 1,502 | 1,450 | 1,500 | +62 | +4.3% | 32,300 |
| 2022/05/12 | 1,497 | 1,497 | 1,438 | 1,438 | -80 | -5.3% | 46,800 |
| 2022/05/11 | 1,521 | 1,554 | 1,482 | 1,518 | -24 | -1.6% | 50,100 |
| 2022/05/10 | 1,568 | 1,568 | 1,519 | 1,542 | -27 | -1.7% | 12,500 |
| 2022/05/09 | 1,582 | 1,606 | 1,568 | 1,569 | -12 | -0.8% | 27,100 |
| 2022/05/06 | 1,577 | 1,581 | 1,540 | 1,581 | +13 | +0.8% | 21,300 |
| 2022/05/02 | 1,568 | 1,581 | 1,557 | 1,568 | -4 | -0.3% | 21,200 |
| 2022/04/28 | 1,566 | 1,572 | 1,546 | 1,572 | ±0 | ±0% | 17,000 |
| 2022/04/27 | 1,530 | 1,572 | 1,506 | 1,572 | +27 | +1.7% | 36,300 |
| 2022/04/26 | 1,527 | 1,566 | 1,527 | 1,545 | +19 | +1.2% | 10,800 |
| 2022/04/25 | 1,522 | 1,546 | 1,522 | 1,526 | -38 | -2.4% | 18,300 |
| 2022/04/22 | 1,579 | 1,579 | 1,545 | 1,564 | -18 | -1.1% | 13,400 |
| 2022/04/21 | 1,545 | 1,582 | 1,536 | 1,582 | +46 | +3% | 38,000 |
| 2022/04/20 | 1,553 | 1,563 | 1,527 | 1,536 | -11 | -0.7% | 24,300 |
| 2022/04/19 | 1,560 | 1,561 | 1,535 | 1,547 | -4 | -0.3% | 12,100 |
| 2022/04/18 | 1,532 | 1,551 | 1,518 | 1,551 | +2 | +0.1% | 18,000 |
| 2022/04/15 | 1,567 | 1,567 | 1,542 | 1,549 | -25 | -1.6% | 15,800 |
| 2022/04/14 | 1,590 | 1,594 | 1,567 | 1,574 | +4 | +0.3% | 14,200 |
| 2022/04/13 | 1,544 | 1,570 | 1,538 | 1,570 | +26 | +1.7% | 20,400 |
| 2022/04/12 | 1,556 | 1,580 | 1,539 | 1,544 | -48 | -3% | 20,300 |
| 2022/04/11 | 1,637 | 1,637 | 1,577 | 1,592 | -50 | -3% | 27,200 |
| 2022/04/08 | 1,630 | 1,659 | 1,621 | 1,642 | +12 | +0.7% | 14,700 |
| 2022/04/07 | 1,688 | 1,688 | 1,621 | 1,630 | -70 | -4.1% | 17,900 |
| 2022/04/06 | 1,684 | 1,710 | 1,680 | 1,700 | -12 | -0.7% | 13,200 |
| 2022/04/05 | 1,729 | 1,730 | 1,705 | 1,712 | -1 | -0.1% | 12,600 |
| 2022/04/04 | 1,645 | 1,713 | 1,645 | 1,713 | +68 | +4.1% | 16,300 |
| 2022/04/01 | 1,646 | 1,657 | 1,615 | 1,645 | -10 | -0.6% | 35,100 |
601～
650
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
