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 |
|---|---|---|---|---|---|---|---|
| 2025/02/05 | 1,917 | 1,942 | 1,917 | 1,929 | +12 | +0.6% | 8,300 |
| 2025/02/04 | 1,919 | 1,945 | 1,917 | 1,917 | +7 | +0.4% | 4,900 |
| 2025/02/03 | 1,952 | 1,952 | 1,905 | 1,910 | -44 | -2.3% | 18,300 |
| 2025/01/31 | 1,938 | 1,961 | 1,928 | 1,954 | +18 | +0.9% | 14,200 |
| 2025/01/30 | 1,950 | 1,954 | 1,936 | 1,936 | -22 | -1.1% | 9,100 |
| 2025/01/29 | 1,966 | 1,966 | 1,944 | 1,958 | +4 | +0.2% | 7,700 |
| 2025/01/28 | 1,917 | 1,961 | 1,917 | 1,954 | +37 | +1.9% | 13,400 |
| 2025/01/27 | 1,923 | 1,936 | 1,915 | 1,917 | ±0 | ±0% | 9,900 |
| 2025/01/24 | 1,886 | 1,941 | 1,886 | 1,917 | +35 | +1.9% | 8,900 |
| 2025/01/23 | 1,910 | 1,911 | 1,882 | 1,882 | -28 | -1.5% | 8,500 |
| 2025/01/22 | 1,900 | 1,923 | 1,900 | 1,910 | +15 | +0.8% | 6,400 |
| 2025/01/21 | 1,895 | 1,895 | 1,869 | 1,895 | ±0 | ±0% | 5,800 |
| 2025/01/20 | 1,862 | 1,910 | 1,862 | 1,895 | +45 | +2.4% | 8,600 |
| 2025/01/17 | 1,842 | 1,873 | 1,834 | 1,850 | -13 | -0.7% | 19,000 |
| 2025/01/16 | 1,899 | 1,902 | 1,863 | 1,863 | -47 | -2.5% | 21,400 |
| 2025/01/15 | 1,914 | 1,932 | 1,886 | 1,910 | ±0 | ±0% | 24,200 |
| 2025/01/14 | 1,935 | 1,947 | 1,903 | 1,910 | -31 | -1.6% | 19,300 |
| 2025/01/10 | 1,938 | 1,967 | 1,938 | 1,941 | -17 | -0.9% | 9,700 |
| 2025/01/09 | 1,953 | 1,989 | 1,946 | 1,958 | +7 | +0.4% | 16,200 |
| 2025/01/08 | 1,967 | 1,971 | 1,951 | 1,951 | -27 | -1.4% | 14,100 |
| 2025/01/07 | 1,997 | 1,997 | 1,965 | 1,978 | -2 | -0.1% | 7,500 |
| 2025/01/06 | 2,017 | 2,020 | 1,965 | 1,980 | -34 | -1.7% | 26,400 |
| 2024/12/30 | 2,055 | 2,058 | 2,014 | 2,014 | -32 | -1.6% | 8,800 |
| 2024/12/27 | 2,045 | 2,061 | 2,031 | 2,046 | +17 | +0.8% | 8,300 |
| 2024/12/26 | 1,982 | 2,037 | 1,974 | 2,029 | +38 | +1.9% | 17,400 |
| 2024/12/25 | 2,001 | 2,025 | 1,978 | 1,991 | -16 | -0.8% | 15,900 |
| 2024/12/24 | 2,044 | 2,044 | 2,000 | 2,007 | -27 | -1.3% | 11,700 |
| 2024/12/23 | 2,056 | 2,059 | 2,034 | 2,034 | -4 | -0.2% | 10,500 |
| 2024/12/20 | 2,115 | 2,115 | 2,038 | 2,038 | -64 | -3% | 29,100 |
| 2024/12/19 | 2,100 | 2,105 | 2,080 | 2,102 | -24 | -1.1% | 10,500 |
| 2024/12/18 | 2,130 | 2,145 | 2,121 | 2,126 | -27 | -1.3% | 6,800 |
| 2024/12/17 | 2,130 | 2,153 | 2,127 | 2,153 | +23 | +1.1% | 7,700 |
| 2024/12/16 | 2,150 | 2,150 | 2,122 | 2,130 | -19 | -0.9% | 7,400 |
| 2024/12/13 | 2,180 | 2,191 | 2,136 | 2,149 | -37 | -1.7% | 15,600 |
| 2024/12/12 | 2,198 | 2,214 | 2,173 | 2,186 | -7 | -0.3% | 37,900 |
| 2024/12/11 | 2,154 | 2,193 | 2,154 | 2,193 | +39 | +1.8% | 17,800 |
| 2024/12/10 | 2,161 | 2,161 | 2,128 | 2,154 | -8 | -0.4% | 16,700 |
| 2024/12/09 | 2,155 | 2,179 | 2,150 | 2,162 | +14 | +0.7% | 13,600 |
| 2024/12/06 | 2,130 | 2,151 | 2,126 | 2,148 | +18 | +0.8% | 13,500 |
| 2024/12/05 | 2,148 | 2,148 | 2,118 | 2,130 | +1 | ±0% | 13,600 |
| 2024/12/04 | 2,133 | 2,154 | 2,121 | 2,129 | -4 | -0.2% | 16,100 |
| 2024/12/03 | 2,123 | 2,146 | 2,091 | 2,133 | +3 | +0.1% | 28,300 |
| 2024/12/02 | 2,199 | 2,199 | 2,125 | 2,130 | -47 | -2.2% | 27,100 |
| 2024/11/29 | 2,115 | 2,177 | 2,103 | 2,177 | +62 | +2.9% | 30,700 |
| 2024/11/28 | 2,092 | 2,150 | 2,092 | 2,115 | +23 | +1.1% | 33,800 |
| 2024/11/27 | 2,070 | 2,098 | 2,064 | 2,092 | +9 | +0.4% | 12,200 |
| 2024/11/26 | 2,068 | 2,100 | 2,063 | 2,083 | +15 | +0.7% | 11,800 |
| 2024/11/25 | 2,103 | 2,114 | 2,065 | 2,068 | -14 | -0.7% | 13,200 |
| 2024/11/22 | 2,061 | 2,098 | 2,056 | 2,082 | +22 | +1.1% | 10,000 |
| 2024/11/21 | 2,072 | 2,108 | 2,060 | 2,060 | -22 | -1.1% | 19,500 |
101～
150
件表示中 / 4497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 | 115,700円 | +6.1% | +10.4% | 3.20% | 16.04倍 | 2.93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 |
| ビート | 1,145円 | - | - | - | - | - |
|
- |
| サイバトラスト | 253,100円 | +10.2% | +8.4% | 0.91% | 21.03倍 | 3.10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 |
| ＡＭＩ | 112,200円 | +20.0% | +17.0% | 2.67% | 12.50倍 | 1.42倍 |
|
独自の音声認識技術「アミボイス」を核に各種の業務支援システム・サービスを開発提供する |
| カナミックＮ | 42,500円 | +11.8% | +10.6% | 1.76% | 18.33倍 | 4.98倍 |
|
自治体、医師会、介護事業者向けクラウドサービスが主柱。Ｍ＆Ａで２４時間ジムやＷｅｂ開発も |
市場注目の銘柄
チャート関連のコラム
