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 |
|---|---|---|---|---|---|---|---|
| 2018/05/07 | 1,319 | 1,319 | 1,307 | 1,319 | +7 | +0.5% | 12,000 |
| 2018/05/02 | 1,306 | 1,312 | 1,300 | 1,312 | +10 | +0.8% | 11,400 |
| 2018/05/01 | 1,325 | 1,325 | 1,301 | 1,302 | -25 | -1.9% | 21,200 |
| 2018/04/27 | 1,344 | 1,356 | 1,300 | 1,327 | -22 | -1.6% | 39,000 |
| 2018/04/26 | 1,308 | 1,349 | 1,296 | 1,349 | +39 | +3% | 56,700 |
| 2018/04/25 | 1,306 | 1,322 | 1,303 | 1,310 | -4 | -0.3% | 16,900 |
| 2018/04/24 | 1,310 | 1,314 | 1,292 | 1,314 | +13 | +1% | 12,800 |
| 2018/04/23 | 1,317 | 1,317 | 1,290 | 1,301 | -10 | -0.8% | 21,700 |
| 2018/04/20 | 1,315 | 1,335 | 1,308 | 1,311 | -7 | -0.5% | 15,700 |
| 2018/04/19 | 1,311 | 1,360 | 1,281 | 1,318 | +49 | +3.9% | 81,500 |
| 2018/04/18 | 1,259 | 1,278 | 1,254 | 1,269 | +14 | +1.1% | 11,600 |
| 2018/04/17 | 1,280 | 1,281 | 1,252 | 1,255 | -25 | -2% | 14,900 |
| 2018/04/16 | 1,299 | 1,299 | 1,266 | 1,280 | -16 | -1.2% | 22,600 |
| 2018/04/13 | 1,313 | 1,313 | 1,292 | 1,296 | -7 | -0.5% | 12,200 |
| 2018/04/12 | 1,306 | 1,308 | 1,282 | 1,303 | -18 | -1.4% | 39,500 |
| 2018/04/11 | 1,365 | 1,370 | 1,311 | 1,321 | -39 | -2.9% | 37,500 |
| 2018/04/10 | 1,353 | 1,381 | 1,341 | 1,360 | +7 | +0.5% | 36,700 |
| 2018/04/09 | 1,349 | 1,358 | 1,332 | 1,353 | +5 | +0.4% | 32,700 |
| 2018/04/06 | 1,375 | 1,390 | 1,347 | 1,348 | -14 | -1% | 69,800 |
| 2018/04/05 | 1,357 | 1,375 | 1,347 | 1,362 | +16 | +1.2% | 41,400 |
| 2018/04/04 | 1,351 | 1,356 | 1,336 | 1,346 | +1 | +0.1% | 16,400 |
| 2018/04/03 | 1,324 | 1,359 | 1,320 | 1,345 | -4 | -0.3% | 26,600 |
| 2018/04/02 | 1,330 | 1,378 | 1,329 | 1,349 | +48 | +3.7% | 106,800 |
| 2018/03/30 | 1,300 | 1,307 | 1,291 | 1,301 | +19 | +1.5% | 18,900 |
| 2018/03/29 | 1,275 | 1,287 | 1,261 | 1,282 | +15 | +1.2% | 15,800 |
| 2018/03/28 | 1,264 | 1,272 | 1,256 | 1,267 | -23 | -1.8% | 15,500 |
| 2018/03/27 | 1,273 | 1,290 | 1,262 | 1,290 | +39 | +3.1% | 41,500 |
| 2018/03/26 | 1,251 | 1,254 | 1,217 | 1,251 | -7 | -0.6% | 36,200 |
| 2018/03/23 | 1,273 | 1,290 | 1,249 | 1,258 | -62 | -4.7% | 44,700 |
| 2018/03/22 | 1,314 | 1,320 | 1,300 | 1,320 | +9 | +0.7% | 19,300 |
| 2018/03/20 | 1,282 | 1,311 | 1,271 | 1,311 | +8 | +0.6% | 29,300 |
| 2018/03/19 | 1,340 | 1,340 | 1,281 | 1,303 | -37 | -2.8% | 36,400 |
| 2018/03/16 | 1,349 | 1,425 | 1,320 | 1,340 | -11 | -0.8% | 124,100 |
| 2018/03/15 | 1,334 | 1,352 | 1,323 | 1,351 | +16 | +1.2% | 26,500 |
| 2018/03/14 | 1,331 | 1,337 | 1,321 | 1,335 | -6 | -0.4% | 18,500 |
| 2018/03/13 | 1,325 | 1,341 | 1,319 | 1,341 | +18 | +1.4% | 32,500 |
| 2018/03/12 | 1,312 | 1,343 | 1,311 | 1,323 | +21 | +1.6% | 26,300 |
| 2018/03/09 | 1,321 | 1,321 | 1,296 | 1,302 | -5 | -0.4% | 23,200 |
| 2018/03/08 | 1,329 | 1,333 | 1,303 | 1,307 | -4 | -0.3% | 15,000 |
| 2018/03/07 | 1,312 | 1,327 | 1,284 | 1,311 | -2 | -0.2% | 33,500 |
| 2018/03/06 | 1,301 | 1,338 | 1,301 | 1,313 | +28 | +2.2% | 25,600 |
| 2018/03/05 | 1,334 | 1,338 | 1,276 | 1,285 | -54 | -4% | 48,800 |
| 2018/03/02 | 1,333 | 1,365 | 1,330 | 1,339 | -32 | -2.3% | 58,200 |
| 2018/03/01 | 1,353 | 1,383 | 1,330 | 1,371 | +10 | +0.7% | 51,000 |
| 2018/02/28 | 1,371 | 1,377 | 1,345 | 1,361 | -20 | -1.4% | 64,200 |
| 2018/02/27 | 1,342 | 1,392 | 1,341 | 1,381 | +36 | +2.7% | 69,600 |
| 2018/02/26 | 1,355 | 1,355 | 1,338 | 1,345 | +3 | +0.2% | 41,500 |
| 2018/02/23 | 1,341 | 1,346 | 1,335 | 1,342 | +1 | +0.1% | 20,500 |
| 2018/02/22 | 1,340 | 1,348 | 1,327 | 1,341 | +1 | +0.1% | 37,400 |
| 2018/02/21 | 1,339 | 1,345 | 1,323 | 1,340 | +9 | +0.7% | 29,700 |
1701～
1750
件表示中 / 4448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 | 100,300円 | +8.7% | +17.5% | 2.99% | 15.10倍 | 2.25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 |
| オープンドア | 60,300円 | +5.4% | - | 0.00% | 187.26倍 | 3.90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 |
| ニーズウェル | 44,500円 | +11.0% | +15.9% | 2.70% | 17.89倍 | 4.00倍 |
|
金融システム開発に強み。ソリューション事業強化。エンドユーザーと直接取引は売上高の５割 |
| ＣＣＴ | 100,800円 | +13.7% | +12.8% | 1.88% | 10.70倍 | 4.02倍 |
|
ＤＸ支援とＩＴ人材調達支援が２本柱。製造業、建設業向けが主力、機能拡張で他分野開拓へ |
| サーバーワクス | 227,500円 | +14.4% | +9.8% | 0.00% | 20.98倍 | 1.55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
