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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,571 | 1,602 | 1,566 | 1,591 | +20 | +1.3% | 22,300 |
| 2018/07/17 | 1,545 | 1,573 | 1,523 | 1,571 | +16 | +1% | 29,400 |
| 2018/07/13 | 1,583 | 1,595 | 1,547 | 1,555 | -16 | -1% | 37,600 |
| 2018/07/12 | 1,561 | 1,605 | 1,561 | 1,571 | -4 | -0.3% | 34,000 |
| 2018/07/11 | 1,597 | 1,598 | 1,544 | 1,575 | -22 | -1.4% | 61,500 |
| 2018/07/10 | 1,659 | 1,668 | 1,590 | 1,597 | -36 | -2.2% | 46,500 |
| 2018/07/09 | 1,585 | 1,639 | 1,575 | 1,633 | +16 | +1% | 38,100 |
| 2018/07/06 | 1,553 | 1,630 | 1,544 | 1,617 | +64 | +4.1% | 58,800 |
| 2018/07/05 | 1,595 | 1,620 | 1,545 | 1,553 | -84 | -5.1% | 58,500 |
| 2018/07/04 | 1,613 | 1,641 | 1,585 | 1,637 | +5 | +0.3% | 43,900 |
| 2018/07/03 | 1,680 | 1,697 | 1,611 | 1,632 | -37 | -2.2% | 57,400 |
| 2018/07/02 | 1,753 | 1,753 | 1,660 | 1,669 | -83 | -4.7% | 65,100 |
| 2018/06/29 | 1,743 | 1,758 | 1,720 | 1,752 | ±0 | ±0% | 32,600 |
| 2018/06/28 | 1,764 | 1,774 | 1,681 | 1,752 | -12 | -0.7% | 96,600 |
| 2018/06/27 | 1,697 | 1,773 | 1,660 | 1,764 | +84 | +5% | 85,300 |
| 2018/06/26 | 1,618 | 1,687 | 1,615 | 1,680 | +22 | +1.3% | 64,600 |
| 2018/06/25 | 1,720 | 1,740 | 1,651 | 1,658 | -63 | -3.7% | 74,200 |
| 2018/06/22 | 1,731 | 1,757 | 1,714 | 1,721 | -32 | -1.8% | 42,100 |
| 2018/06/21 | 1,731 | 1,809 | 1,731 | 1,753 | +22 | +1.3% | 65,100 |
| 2018/06/20 | 1,721 | 1,779 | 1,705 | 1,731 | -12 | -0.7% | 108,500 |
| 2018/06/19 | 1,806 | 1,907 | 1,737 | 1,743 | -59 | -3.3% | 187,300 |
| 2018/06/18 | 1,780 | 1,829 | 1,702 | 1,802 | +18 | +1% | 238,100 |
| 2018/06/15 | 1,900 | 1,900 | 1,747 | 1,784 | -132 | -6.9% | 349,100 |
| 2018/06/14 | 1,950 | 1,986 | 1,902 | 1,916 | -30 | -1.5% | 159,400 |
| 2018/06/13 | 1,905 | 1,947 | 1,880 | 1,946 | +51 | +2.7% | 163,800 |
| 2018/06/12 | 1,860 | 1,901 | 1,839 | 1,895 | +37 | +2% | 146,100 |
| 2018/06/11 | 1,805 | 1,860 | 1,772 | 1,858 | +60 | +3.3% | 212,100 |
| 2018/06/08 | 1,721 | 1,799 | 1,701 | 1,798 | +70 | +4.1% | 142,500 |
| 2018/06/07 | 1,657 | 1,728 | 1,630 | 1,728 | +72 | +4.3% | 123,600 |
| 2018/06/06 | 1,633 | 1,725 | 1,620 | 1,656 | +7 | +0.4% | 212,100 |
| 2018/06/05 | 1,675 | 1,712 | 1,594 | 1,649 | -21 | -1.3% | 192,400 |
| 2018/06/04 | 1,644 | 1,720 | 1,644 | 1,670 | +28 | +1.7% | 173,300 |
| 2018/06/01 | 1,621 | 1,654 | 1,570 | 1,642 | +20 | +1.2% | 183,700 |
| 2018/05/31 | 1,600 | 1,633 | 1,577 | 1,622 | +14 | +0.9% | 204,600 |
| 2018/05/30 | 1,536 | 1,608 | 1,515 | 1,608 | +65 | +4.2% | 209,100 |
| 2018/05/29 | 1,500 | 1,549 | 1,490 | 1,543 | +49 | +3.3% | 208,300 |
| 2018/05/28 | 1,491 | 1,530 | 1,481 | 1,494 | +22 | +1.5% | 257,500 |
| 2018/05/25 | 1,387 | 1,478 | 1,384 | 1,472 | +85 | +6.1% | 294,800 |
| 2018/05/24 | 1,385 | 1,390 | 1,371 | 1,387 | +14 | +1% | 78,300 |
| 2018/05/23 | 1,361 | 1,385 | 1,331 | 1,373 | +32 | +2.4% | 102,400 |
| 2018/05/22 | 1,349 | 1,381 | 1,334 | 1,341 | +9 | +0.7% | 66,900 |
| 2018/05/21 | 1,320 | 1,336 | 1,317 | 1,332 | +30 | +2.3% | 43,300 |
| 2018/05/18 | 1,305 | 1,311 | 1,294 | 1,302 | ±0 | ±0% | 19,700 |
| 2018/05/17 | 1,313 | 1,313 | 1,296 | 1,302 | -11 | -0.8% | 20,300 |
| 2018/05/16 | 1,320 | 1,320 | 1,306 | 1,313 | -6 | -0.5% | 17,400 |
| 2018/05/15 | 1,325 | 1,325 | 1,310 | 1,319 | -6 | -0.5% | 11,700 |
| 2018/05/14 | 1,323 | 1,328 | 1,307 | 1,325 | -6 | -0.5% | 25,700 |
| 2018/05/11 | 1,330 | 1,333 | 1,320 | 1,331 | +8 | +0.6% | 13,500 |
| 2018/05/10 | 1,355 | 1,359 | 1,315 | 1,323 | -31 | -2.3% | 36,400 |
| 2018/05/09 | 1,321 | 1,371 | 1,320 | 1,354 | +17 | +1.3% | 57,800 |
1551～
1600
件表示中 / 4349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 | 209,800円 | +8.7% | +17.5% | 2.38% | 17.12倍 | 2.55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 |
| 朝日ネット | 63,100円 | +4.8% | +10.8% | 3.80% | 11.00倍 | 1.34倍 |
|
独立系ネット接続サービス（ＩＳＰ）大手。ＡＳＡＨＩネット運営。大学向け教育支援「マナバ」も |
| システムサポ | 189,600円 | +18.4% | +20.8% | 2.53% | 13.42倍 | 3.83倍 |
|
パブリッククラウド基盤構築・移行支援が柱。データセンター受託と自社製ソフト販売も |
| デジハＨＤ | 82,900円 | +8.3% | +20.0% | 2.53% | 11.55倍 | 2.10倍 |
|
据え置き機、モバイル向けゲームソフトの不具合検出（デバッグ）が主力。非ゲーム分野が成長中 |
| 豆蔵デジ | 122,600円 | +10.1% | +12.6% | 4.86% | 14.41倍 | 7.58倍 |
|
旧豆蔵ＨＤから派生した独立系ＳＩ。大企業コンサルに実績。自動車やロボットの上流開発強い |
市場注目の銘柄
チャート関連のコラム
