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 |
|---|---|---|---|---|---|---|---|
| 2024/11/11 | 1,930 | 1,981 | 1,930 | 1,964 | +42 | +2.2% | 31,400 |
| 2024/11/08 | 1,878 | 1,937 | 1,876 | 1,922 | +58 | +3.1% | 53,700 |
| 2024/11/07 | 1,860 | 1,890 | 1,834 | 1,864 | +33 | +1.8% | 28,800 |
| 2024/11/06 | 1,831 | 1,850 | 1,804 | 1,831 | +14 | +0.8% | 15,900 |
| 2024/11/05 | 1,795 | 1,832 | 1,795 | 1,817 | +17 | +0.9% | 7,700 |
| 2024/11/01 | 1,820 | 1,820 | 1,795 | 1,800 | -17 | -0.9% | 13,800 |
| 2024/10/31 | 1,801 | 1,839 | 1,801 | 1,817 | +6 | +0.3% | 9,300 |
| 2024/10/30 | 1,843 | 1,846 | 1,811 | 1,811 | -21 | -1.1% | 24,700 |
| 2024/10/29 | 1,834 | 1,836 | 1,804 | 1,832 | +19 | +1% | 8,100 |
| 2024/10/28 | 1,780 | 1,830 | 1,780 | 1,813 | +33 | +1.9% | 11,900 |
| 2024/10/25 | 1,838 | 1,838 | 1,771 | 1,780 | -27 | -1.5% | 20,600 |
| 2024/10/24 | 1,791 | 1,807 | 1,781 | 1,807 | +2 | +0.1% | 10,500 |
| 2024/10/23 | 1,815 | 1,816 | 1,783 | 1,805 | -4 | -0.2% | 11,800 |
| 2024/10/22 | 1,823 | 1,840 | 1,800 | 1,809 | -9 | -0.5% | 17,700 |
| 2024/10/21 | 1,800 | 1,832 | 1,799 | 1,818 | +2 | +0.1% | 7,900 |
| 2024/10/18 | 1,868 | 1,868 | 1,816 | 1,816 | -36 | -1.9% | 8,500 |
| 2024/10/17 | 1,854 | 1,865 | 1,849 | 1,852 | -13 | -0.7% | 8,000 |
| 2024/10/16 | 1,856 | 1,890 | 1,841 | 1,865 | +9 | +0.5% | 12,800 |
| 2024/10/15 | 1,857 | 1,870 | 1,845 | 1,856 | +21 | +1.1% | 11,700 |
| 2024/10/11 | 1,829 | 1,850 | 1,823 | 1,835 | -11 | -0.6% | 13,600 |
| 2024/10/10 | 1,850 | 1,860 | 1,810 | 1,846 | +15 | +0.8% | 18,700 |
| 2024/10/09 | 1,811 | 1,839 | 1,811 | 1,831 | +33 | +1.8% | 18,900 |
| 2024/10/08 | 1,773 | 1,807 | 1,772 | 1,798 | +25 | +1.4% | 16,500 |
| 2024/10/07 | 1,798 | 1,800 | 1,761 | 1,773 | +1 | +0.1% | 19,000 |
| 2024/10/04 | 1,765 | 1,787 | 1,762 | 1,772 | +16 | +0.9% | 9,400 |
| 2024/10/03 | 1,765 | 1,770 | 1,748 | 1,756 | +27 | +1.6% | 10,700 |
| 2024/10/02 | 1,764 | 1,771 | 1,684 | 1,729 | -56 | -3.1% | 20,000 |
| 2024/10/01 | 1,762 | 1,796 | 1,752 | 1,785 | +48 | +2.8% | 19,100 |
| 2024/09/30 | 1,761 | 1,782 | 1,736 | 1,737 | -64 | -3.6% | 15,400 |
| 2024/09/27 | 1,773 | 1,817 | 1,770 | 1,801 | +10 | +0.6% | 46,000 |
| 2024/09/26 | 1,761 | 1,803 | 1,756 | 1,791 | +51 | +2.9% | 121,100 |
| 2024/09/25 | 1,762 | 1,763 | 1,730 | 1,740 | -39 | -2.2% | 57,800 |
| 2024/09/24 | 1,763 | 1,780 | 1,751 | 1,779 | +21 | +1.2% | 51,900 |
| 2024/09/20 | 1,784 | 1,784 | 1,744 | 1,758 | +4 | +0.2% | 33,900 |
| 2024/09/19 | 1,766 | 1,779 | 1,741 | 1,754 | +8 | +0.5% | 22,700 |
| 2024/09/18 | 1,734 | 1,761 | 1,723 | 1,746 | +23 | +1.3% | 24,100 |
| 2024/09/17 | 1,701 | 1,724 | 1,694 | 1,723 | +29 | +1.7% | 25,400 |
| 2024/09/13 | 1,706 | 1,723 | 1,681 | 1,694 | -30 | -1.7% | 30,800 |
| 2024/09/12 | 1,731 | 1,755 | 1,714 | 1,724 | +16 | +0.9% | 15,700 |
| 2024/09/11 | 1,735 | 1,767 | 1,689 | 1,708 | -26 | -1.5% | 17,900 |
| 2024/09/10 | 1,721 | 1,740 | 1,721 | 1,734 | +6 | +0.3% | 8,100 |
| 2024/09/09 | 1,686 | 1,737 | 1,686 | 1,728 | -7 | -0.4% | 15,400 |
| 2024/09/06 | 1,763 | 1,799 | 1,721 | 1,735 | -28 | -1.6% | 13,900 |
| 2024/09/05 | 1,757 | 1,790 | 1,739 | 1,763 | -2 | -0.1% | 15,600 |
| 2024/09/04 | 1,783 | 1,798 | 1,752 | 1,765 | -47 | -2.6% | 19,300 |
| 2024/09/03 | 1,790 | 1,818 | 1,790 | 1,812 | +30 | +1.7% | 17,300 |
| 2024/09/02 | 1,810 | 1,810 | 1,771 | 1,782 | -21 | -1.2% | 12,000 |
| 2024/08/30 | 1,802 | 1,813 | 1,794 | 1,803 | -2 | -0.1% | 11,700 |
| 2024/08/29 | 1,810 | 1,816 | 1,783 | 1,805 | -10 | -0.6% | 14,100 |
| 2024/08/28 | 1,831 | 1,831 | 1,805 | 1,815 | -34 | -1.8% | 8,900 |
101～
150
件表示中 / 4440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 | 97,300円 | +8.7% | +17.5% | 3.08% | 14.65倍 | 2.18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 |
| ファインデクス | 68,000円 | +3.1% | -1.9% | 2.50% | 15.71倍 | 3.11倍 |
|
大学病院など大病院に医療用データ管理システムを提供。一般産業向けに文書管理システムも |
| サイバトラスト | 213,300円 | +11.4% | +16.0% | 0.82% | 19.96倍 | 2.72倍 |
|
ソフトバンク系で本人確認等の認証・セキュリティが柱、Ｌｉｎｕｘに強み。ＩｏＴ関連も展開 |
| ヒトコムＨＤ | 95,200円 | +0.8% | +30.2% | 3.78% | 18.01倍 | 0.98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 |
| サーバーワクス | 214,900円 | +29.3% | -3.5% | 0.00% | 29.01倍 | 1.44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
