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 |
|---|---|---|---|---|---|---|---|
| 2022/10/18 | 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 |
| 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 |
651～
700
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 | 106,800円 | +6.1% | +10.4% | 3.46% | 14.80倍 | 2.70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 | 187,000円 | +29.6% | +20.2% | 0.27% | 27.61倍 | 11.47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 | 50,200円 | +13.1% | +10.4% | 0.00% | 14.60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 | 119,700円 | +32.5% | +36.6% | 0.00% | 111.35倍 | 7.50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 | 236,800円 | +14.4% | +9.8% | 0.00% | 21.40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
