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 |
|---|---|---|---|---|---|---|---|
| 2022/08/18 | 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 |
| 2022/08/16 | 1,699 | 1,699 | 1,662 | 1,662 | -23 | -1.4% | 8,200 |
| 2022/08/15 | 1,719 | 1,719 | 1,680 | 1,685 | -5 | -0.3% | 7,600 |
| 2022/08/12 | 1,656 | 1,690 | 1,656 | 1,690 | +62 | +3.8% | 13,600 |
| 2022/08/10 | 1,657 | 1,657 | 1,623 | 1,628 | -29 | -1.8% | 4,800 |
| 2022/08/09 | 1,650 | 1,674 | 1,650 | 1,657 | ±0 | ±0% | 10,200 |
| 2022/08/08 | 1,670 | 1,670 | 1,614 | 1,657 | -4 | -0.2% | 14,300 |
| 2022/08/05 | 1,679 | 1,682 | 1,653 | 1,661 | -22 | -1.3% | 14,600 |
| 2022/08/04 | 1,681 | 1,699 | 1,675 | 1,683 | +17 | +1% | 19,200 |
| 2022/08/03 | 1,690 | 1,703 | 1,660 | 1,666 | -25 | -1.5% | 20,600 |
| 2022/08/02 | 1,735 | 1,740 | 1,691 | 1,691 | -59 | -3.4% | 18,500 |
| 2022/08/01 | 1,747 | 1,750 | 1,725 | 1,750 | +14 | +0.8% | 16,400 |
| 2022/07/29 | 1,719 | 1,746 | 1,718 | 1,736 | +17 | +1% | 26,800 |
| 2022/07/28 | 1,696 | 1,719 | 1,679 | 1,719 | +32 | +1.9% | 26,400 |
| 2022/07/27 | 1,694 | 1,704 | 1,685 | 1,687 | -13 | -0.8% | 10,000 |
| 2022/07/26 | 1,702 | 1,702 | 1,682 | 1,700 | -2 | -0.1% | 14,800 |
| 2022/07/25 | 1,690 | 1,707 | 1,675 | 1,702 | +12 | +0.7% | 15,200 |
| 2022/07/22 | 1,690 | 1,694 | 1,679 | 1,690 | ±0 | ±0% | 15,900 |
| 2022/07/21 | 1,638 | 1,690 | 1,638 | 1,690 | +49 | +3% | 30,700 |
| 2022/07/20 | 1,624 | 1,645 | 1,624 | 1,641 | +22 | +1.4% | 15,800 |
| 2022/07/19 | 1,619 | 1,624 | 1,599 | 1,619 | ±0 | ±0% | 10,400 |
| 2022/07/15 | 1,610 | 1,619 | 1,586 | 1,619 | +9 | +0.6% | 19,400 |
| 2022/07/14 | 1,607 | 1,619 | 1,594 | 1,610 | -3 | -0.2% | 15,100 |
| 2022/07/13 | 1,608 | 1,613 | 1,583 | 1,613 | +2 | +0.1% | 14,000 |
| 2022/07/12 | 1,615 | 1,615 | 1,587 | 1,611 | -7 | -0.4% | 33,900 |
| 2022/07/11 | 1,601 | 1,618 | 1,585 | 1,618 | +29 | +1.8% | 25,800 |
| 2022/07/08 | 1,599 | 1,616 | 1,581 | 1,589 | -8 | -0.5% | 33,600 |
| 2022/07/07 | 1,563 | 1,604 | 1,549 | 1,597 | +51 | +3.3% | 27,600 |
| 2022/07/06 | 1,553 | 1,580 | 1,546 | 1,546 | -24 | -1.5% | 20,400 |
| 2022/07/05 | 1,534 | 1,570 | 1,534 | 1,570 | +42 | +2.7% | 20,000 |
| 2022/07/04 | 1,527 | 1,530 | 1,509 | 1,528 | +9 | +0.6% | 16,800 |
| 2022/07/01 | 1,531 | 1,542 | 1,497 | 1,519 | -5 | -0.3% | 17,600 |
| 2022/06/30 | 1,564 | 1,566 | 1,517 | 1,524 | -39 | -2.5% | 16,300 |
| 2022/06/29 | 1,522 | 1,569 | 1,501 | 1,563 | +41 | +2.7% | 34,100 |
| 2022/06/28 | 1,490 | 1,522 | 1,486 | 1,522 | +32 | +2.1% | 18,300 |
| 2022/06/27 | 1,499 | 1,499 | 1,473 | 1,490 | +17 | +1.2% | 16,500 |
| 2022/06/24 | 1,478 | 1,504 | 1,473 | 1,473 | -15 | -1% | 14,200 |
| 2022/06/23 | 1,494 | 1,514 | 1,481 | 1,488 | -8 | -0.5% | 17,800 |
| 2022/06/22 | 1,478 | 1,496 | 1,457 | 1,496 | +27 | +1.8% | 24,200 |
| 2022/06/21 | 1,427 | 1,472 | 1,427 | 1,469 | +42 | +2.9% | 15,300 |
| 2022/06/20 | 1,453 | 1,460 | 1,411 | 1,427 | -13 | -0.9% | 30,500 |
| 2022/06/17 | 1,435 | 1,449 | 1,415 | 1,440 | -14 | -1% | 29,800 |
| 2022/06/16 | 1,478 | 1,485 | 1,451 | 1,454 | -23 | -1.6% | 19,600 |
| 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 |
651～
700
件表示中 / 4443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 | 96,800円 | +8.7% | +17.5% | - | 14.57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 |
| ｋｕｂｅｌｌ | 43,600円 | +18.1% | +366.7% | - | 72.78倍 | 11.39倍 |
|
ビジネスチャットツール「Ｃｈａｔｗｏｒｋ」を展開。クラウド経由ＢＰＯサービスを強化 |
| オープンドア | 55,500円 | +5.4% | - | - | 172.36倍 | 3.40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 |
| オープンワーク | 79,800円 | +27.1% | +9.3% | - | 21.41倍 | 2.58倍 |
|
社員の口コミ会社情報サイト「ＯｐｅｎＷｏｒｋ」と企業の採用支援。リンク＆モチベ子会社 |
| 網 屋 | 394,500円 | +20.6% | +9.2% | - | 37.94倍 | 7.60倍 |
|
データセキュリティ「ＡＬｏｇ」が高収益、ネットワーク構築サービスも強力。ＳａａＳへシフト |
市場注目の銘柄
チャート関連のコラム
