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 |
|---|---|---|---|---|---|---|---|
| 2022/10/28 | 1,509 | 1,544 | 1,507 | 1,543 | +34 | +2.3% | 49,800 |
| 2022/10/27 | 1,518 | 1,518 | 1,495 | 1,509 | -9 | -0.6% | 10,700 |
| 2022/10/26 | 1,506 | 1,546 | 1,506 | 1,518 | +2 | +0.1% | 10,600 |
| 2022/10/25 | 1,514 | 1,535 | 1,514 | 1,516 | +11 | +0.7% | 10,300 |
| 2022/10/24 | 1,522 | 1,525 | 1,501 | 1,505 | -17 | -1.1% | 7,500 |
| 2022/10/21 | 1,535 | 1,536 | 1,517 | 1,522 | -13 | -0.8% | 6,200 |
| 2022/10/20 | 1,529 | 1,547 | 1,523 | 1,535 | ±0 | ±0% | 13,100 |
| 2022/10/19 | 1,517 | 1,535 | 1,506 | 1,535 | +26 | +1.7% | 11,900 |
| 2022/10/18 | 1,509 | 1,534 | 1,508 | 1,509 | +6 | +0.4% | 10,400 |
| 2022/10/17 | 1,522 | 1,525 | 1,503 | 1,503 | -22 | -1.4% | 6,500 |
| 2022/10/14 | 1,500 | 1,538 | 1,497 | 1,525 | +57 | +3.9% | 16,900 |
| 2022/10/13 | 1,482 | 1,485 | 1,467 | 1,468 | -25 | -1.7% | 11,800 |
| 2022/10/12 | 1,470 | 1,499 | 1,463 | 1,493 | +20 | +1.4% | 13,700 |
| 2022/10/11 | 1,505 | 1,511 | 1,469 | 1,473 | -56 | -3.7% | 18,000 |
| 2022/10/07 | 1,515 | 1,544 | 1,515 | 1,529 | ±0 | ±0% | 15,200 |
| 2022/10/06 | 1,496 | 1,530 | 1,496 | 1,529 | +44 | +3% | 15,800 |
| 2022/10/05 | 1,487 | 1,496 | 1,477 | 1,485 | +8 | +0.5% | 12,500 |
| 2022/10/04 | 1,463 | 1,477 | 1,434 | 1,477 | +38 | +2.6% | 23,200 |
| 2022/10/03 | 1,462 | 1,462 | 1,425 | 1,439 | -28 | -1.9% | 10,600 |
| 2022/09/30 | 1,449 | 1,489 | 1,440 | 1,467 | +12 | +0.8% | 18,500 |
| 2022/09/29 | 1,422 | 1,455 | 1,422 | 1,455 | +45 | +3.2% | 22,300 |
| 2022/09/28 | 1,396 | 1,412 | 1,369 | 1,410 | +8 | +0.6% | 53,100 |
| 2022/09/27 | 1,432 | 1,435 | 1,400 | 1,402 | -12 | -0.8% | 22,500 |
| 2022/09/26 | 1,438 | 1,451 | 1,414 | 1,414 | -34 | -2.3% | 29,100 |
| 2022/09/22 | 1,441 | 1,456 | 1,430 | 1,448 | -13 | -0.9% | 60,300 |
| 2022/09/21 | 1,468 | 1,468 | 1,445 | 1,461 | -15 | -1% | 20,700 |
| 2022/09/20 | 1,478 | 1,480 | 1,465 | 1,476 | +6 | +0.4% | 14,900 |
| 2022/09/16 | 1,495 | 1,499 | 1,470 | 1,470 | -36 | -2.4% | 16,200 |
| 2022/09/15 | 1,515 | 1,515 | 1,497 | 1,506 | ±0 | ±0% | 11,300 |
| 2022/09/14 | 1,515 | 1,520 | 1,504 | 1,506 | -29 | -1.9% | 13,400 |
| 2022/09/13 | 1,533 | 1,545 | 1,531 | 1,535 | +2 | +0.1% | 7,500 |
| 2022/09/12 | 1,545 | 1,550 | 1,526 | 1,533 | +10 | +0.7% | 10,100 |
| 2022/09/09 | 1,510 | 1,538 | 1,510 | 1,523 | +16 | +1.1% | 26,300 |
| 2022/09/08 | 1,514 | 1,515 | 1,503 | 1,507 | +11 | +0.7% | 20,600 |
| 2022/09/07 | 1,531 | 1,531 | 1,493 | 1,496 | -33 | -2.2% | 15,500 |
| 2022/09/06 | 1,524 | 1,539 | 1,516 | 1,529 | +4 | +0.3% | 22,800 |
| 2022/09/05 | 1,515 | 1,550 | 1,515 | 1,525 | +2 | +0.1% | 15,300 |
| 2022/09/02 | 1,573 | 1,582 | 1,523 | 1,523 | -35 | -2.2% | 18,600 |
| 2022/09/01 | 1,594 | 1,594 | 1,558 | 1,558 | -25 | -1.6% | 19,000 |
| 2022/08/31 | 1,591 | 1,595 | 1,581 | 1,583 | -5 | -0.3% | 8,900 |
| 2022/08/30 | 1,617 | 1,617 | 1,575 | 1,588 | +8 | +0.5% | 14,100 |
| 2022/08/29 | 1,575 | 1,602 | 1,566 | 1,580 | -22 | -1.4% | 12,400 |
| 2022/08/26 | 1,598 | 1,618 | 1,598 | 1,602 | -10 | -0.6% | 4,800 |
| 2022/08/25 | 1,605 | 1,619 | 1,593 | 1,612 | +10 | +0.6% | 12,600 |
| 2022/08/24 | 1,609 | 1,609 | 1,577 | 1,602 | -7 | -0.4% | 16,100 |
| 2022/08/23 | 1,631 | 1,631 | 1,609 | 1,609 | -22 | -1.3% | 3,100 |
| 2022/08/22 | 1,657 | 1,657 | 1,627 | 1,631 | -28 | -1.7% | 5,600 |
| 2022/08/19 | 1,673 | 1,675 | 1,652 | 1,659 | -21 | -1.3% | 8,800 |
| 2022/08/18 | 1,678 | 1,680 | 1,652 | 1,680 | -5 | -0.3% | 5,900 |
| 2022/08/17 | 1,677 | 1,685 | 1,660 | 1,685 | +23 | +1.4% | 8,700 |
601～
650
件表示中 / 4441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 | 96,400円 | +8.7% | +17.5% | 3.11% | 14.51倍 | 2.16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 |
| シンクロフード | 60,400円 | +16.6% | +21.6% | 2.48% | 19.76倍 | 3.88倍 |
|
飲食店向けに求人、不動産、食材仕入れ等の情報サイトを運営。求人掲載料課金や広告が収益源 |
| オープンドア | 55,300円 | +5.4% | - | 0.00% | 171.74倍 | 3.58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 |
| サーバーワクス | 218,200円 | +29.3% | -3.5% | 0.00% | 29.45倍 | 1.46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 |
| ヒトコムＨＤ | 96,000円 | +0.8% | +30.2% | 3.75% | 18.16倍 | 0.99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 |
市場注目の銘柄
チャート関連のコラム
