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 |
|---|---|---|---|---|---|---|---|
| 2022/03/23 | 1,681 | 1,731 | 1,678 | 1,717 | +58 | +3.5% | 33,900 |
| 2022/03/22 | 1,688 | 1,688 | 1,650 | 1,659 | -7 | -0.4% | 26,200 |
| 2022/03/18 | 1,642 | 1,675 | 1,640 | 1,666 | +24 | +1.5% | 25,400 |
| 2022/03/17 | 1,630 | 1,655 | 1,624 | 1,642 | +34 | +2.1% | 23,200 |
| 2022/03/16 | 1,615 | 1,615 | 1,581 | 1,608 | +8 | +0.5% | 33,700 |
| 2022/03/15 | 1,589 | 1,606 | 1,569 | 1,600 | +13 | +0.8% | 18,100 |
| 2022/03/14 | 1,573 | 1,627 | 1,570 | 1,587 | +14 | +0.9% | 19,000 |
| 2022/03/11 | 1,584 | 1,594 | 1,541 | 1,573 | -32 | -2% | 32,800 |
| 2022/03/10 | 1,586 | 1,612 | 1,586 | 1,605 | +68 | +4.4% | 21,900 |
| 2022/03/09 | 1,550 | 1,568 | 1,528 | 1,537 | +2 | +0.1% | 33,800 |
| 2022/03/08 | 1,550 | 1,587 | 1,525 | 1,535 | -34 | -2.2% | 19,700 |
| 2022/03/07 | 1,590 | 1,660 | 1,557 | 1,569 | -60 | -3.7% | 25,300 |
| 2022/03/04 | 1,660 | 1,663 | 1,623 | 1,629 | -41 | -2.5% | 28,200 |
| 2022/03/03 | 1,729 | 1,745 | 1,664 | 1,670 | -50 | -2.9% | 26,800 |
| 2022/03/02 | 1,736 | 1,740 | 1,696 | 1,720 | -20 | -1.1% | 31,000 |
| 2022/03/01 | 1,675 | 1,751 | 1,675 | 1,740 | +80 | +4.8% | 61,600 |
| 2022/02/28 | 1,632 | 1,670 | 1,614 | 1,660 | +24 | +1.5% | 53,100 |
| 2022/02/25 | 1,633 | 1,654 | 1,629 | 1,636 | +32 | +2% | 26,800 |
| 2022/02/24 | 1,639 | 1,653 | 1,576 | 1,604 | -35 | -2.1% | 46,200 |
| 2022/02/22 | 1,594 | 1,658 | 1,565 | 1,639 | +38 | +2.4% | 50,400 |
| 2022/02/21 | 1,605 | 1,605 | 1,576 | 1,601 | -7 | -0.4% | 11,100 |
| 2022/02/18 | 1,586 | 1,631 | 1,579 | 1,608 | +3 | +0.2% | 24,200 |
| 2022/02/17 | 1,630 | 1,640 | 1,605 | 1,605 | -38 | -2.3% | 25,100 |
| 2022/02/16 | 1,644 | 1,654 | 1,615 | 1,643 | +32 | +2% | 19,400 |
| 2022/02/15 | 1,643 | 1,683 | 1,608 | 1,611 | -46 | -2.8% | 26,700 |
| 2022/02/14 | 1,651 | 1,659 | 1,627 | 1,657 | -33 | -2% | 27,600 |
| 2022/02/10 | 1,650 | 1,693 | 1,625 | 1,690 | +40 | +2.4% | 38,300 |
| 2022/02/09 | 1,630 | 1,684 | 1,628 | 1,650 | +30 | +1.9% | 34,300 |
| 2022/02/08 | 1,576 | 1,660 | 1,530 | 1,620 | -36 | -2.2% | 58,800 |
| 2022/02/07 | 1,685 | 1,685 | 1,630 | 1,656 | -30 | -1.8% | 25,100 |
| 2022/02/04 | 1,680 | 1,688 | 1,620 | 1,686 | -13 | -0.8% | 52,200 |
| 2022/02/03 | 1,741 | 1,779 | 1,668 | 1,699 | +78 | +4.8% | 147,500 |
| 2022/02/02 | 1,560 | 1,621 | 1,560 | 1,621 | +77 | +5% | 32,600 |
| 2022/02/01 | 1,575 | 1,601 | 1,541 | 1,544 | -26 | -1.7% | 18,200 |
| 2022/01/31 | 1,540 | 1,580 | 1,537 | 1,570 | +37 | +2.4% | 24,600 |
| 2022/01/28 | 1,527 | 1,537 | 1,494 | 1,533 | +29 | +1.9% | 32,900 |
| 2022/01/27 | 1,600 | 1,603 | 1,503 | 1,504 | -98 | -6.1% | 53,400 |
| 2022/01/26 | 1,600 | 1,620 | 1,591 | 1,602 | -5 | -0.3% | 22,100 |
| 2022/01/25 | 1,673 | 1,673 | 1,596 | 1,607 | -66 | -3.9% | 38,400 |
| 2022/01/24 | 1,660 | 1,680 | 1,637 | 1,673 | -27 | -1.6% | 27,600 |
| 2022/01/21 | 1,688 | 1,700 | 1,652 | 1,700 | +12 | +0.7% | 35,100 |
| 2022/01/20 | 1,666 | 1,703 | 1,656 | 1,688 | +28 | +1.7% | 28,500 |
| 2022/01/19 | 1,702 | 1,702 | 1,655 | 1,660 | -60 | -3.5% | 29,000 |
| 2022/01/18 | 1,725 | 1,767 | 1,713 | 1,720 | ±0 | ±0% | 20,800 |
| 2022/01/17 | 1,725 | 1,752 | 1,716 | 1,720 | +1 | +0.1% | 9,600 |
| 2022/01/14 | 1,760 | 1,760 | 1,709 | 1,719 | -43 | -2.4% | 34,400 |
| 2022/01/13 | 1,755 | 1,782 | 1,755 | 1,762 | +13 | +0.7% | 22,900 |
| 2022/01/12 | 1,729 | 1,755 | 1,729 | 1,749 | +30 | +1.7% | 20,500 |
| 2022/01/11 | 1,702 | 1,720 | 1,679 | 1,719 | +27 | +1.6% | 21,000 |
| 2022/01/07 | 1,717 | 1,744 | 1,675 | 1,692 | -25 | -1.5% | 26,300 |
751～
800
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
