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 |
|---|---|---|---|---|---|---|---|
| 2017/12/04 | 1,222 | 1,240 | 1,220 | 1,229 | +1 | +0.1% | 30,100 |
| 2017/12/01 | 1,233 | 1,239 | 1,224 | 1,228 | -5 | -0.4% | 73,700 |
| 2017/11/30 | 1,243 | 1,244 | 1,224 | 1,233 | -12 | -1% | 36,300 |
| 2017/11/29 | 1,243 | 1,254 | 1,237 | 1,245 | +2 | +0.2% | 33,700 |
| 2017/11/28 | 1,250 | 1,255 | 1,237 | 1,243 | -7 | -0.6% | 34,900 |
| 2017/11/27 | 1,250 | 1,259 | 1,248 | 1,250 | +8 | +0.6% | 52,100 |
| 2017/11/24 | 1,237 | 1,249 | 1,225 | 1,242 | +5 | +0.4% | 43,600 |
| 2017/11/22 | 1,230 | 1,250 | 1,230 | 1,237 | +11 | +0.9% | 51,300 |
| 2017/11/21 | 1,203 | 1,230 | 1,197 | 1,226 | +29 | +2.4% | 69,300 |
| 2017/11/20 | 1,173 | 1,202 | 1,173 | 1,197 | +24 | +2% | 28,900 |
| 2017/11/17 | 1,192 | 1,197 | 1,161 | 1,173 | -1 | -0.1% | 28,500 |
| 2017/11/16 | 1,151 | 1,180 | 1,151 | 1,174 | +21 | +1.8% | 31,000 |
| 2017/11/15 | 1,205 | 1,205 | 1,142 | 1,153 | -51 | -4.2% | 56,600 |
| 2017/11/14 | 1,217 | 1,225 | 1,203 | 1,204 | -17 | -1.4% | 45,000 |
| 2017/11/13 | 1,251 | 1,258 | 1,216 | 1,221 | -37 | -2.9% | 48,800 |
| 2017/11/10 | 1,213 | 1,270 | 1,211 | 1,258 | +37 | +3% | 163,000 |
| 2017/11/09 | 1,222 | 1,243 | 1,205 | 1,221 | -5 | -0.4% | 66,500 |
| 2017/11/08 | 1,235 | 1,242 | 1,216 | 1,226 | +11 | +0.9% | 82,100 |
| 2017/11/07 | 1,205 | 1,229 | 1,205 | 1,215 | +22 | +1.8% | 38,200 |
| 2017/11/06 | 1,210 | 1,212 | 1,193 | 1,193 | -17 | -1.4% | 32,600 |
| 2017/11/02 | 1,220 | 1,225 | 1,205 | 1,210 | -8 | -0.7% | 38,300 |
| 2017/11/01 | 1,250 | 1,250 | 1,213 | 1,218 | -28 | -2.2% | 44,000 |
| 2017/10/31 | 1,254 | 1,254 | 1,239 | 1,246 | +3 | +0.2% | 48,800 |
| 2017/10/30 | 1,232 | 1,253 | 1,231 | 1,243 | +14 | +1.1% | 235,800 |
| 2017/10/27 | 1,228 | 1,232 | 1,220 | 1,229 | +15 | +1.2% | 61,500 |
| 2017/10/26 | 1,200 | 1,218 | 1,200 | 1,214 | -2 | -0.2% | 100,200 |
| 2017/10/25 | 1,223 | 1,232 | 1,214 | 1,216 | -10 | -0.8% | 40,100 |
| 2017/10/24 | 1,228 | 1,228 | 1,216 | 1,226 | -2 | -0.2% | 22,600 |
| 2017/10/23 | 1,220 | 1,233 | 1,209 | 1,228 | +29 | +2.4% | 64,600 |
| 2017/10/20 | 1,200 | 1,217 | 1,190 | 1,199 | -1 | -0.1% | 37,400 |
| 2017/10/19 | 1,200 | 1,211 | 1,196 | 1,200 | -4 | -0.3% | 27,100 |
| 2017/10/18 | 1,224 | 1,224 | 1,197 | 1,204 | -16 | -1.3% | 43,800 |
| 2017/10/17 | 1,204 | 1,224 | 1,203 | 1,220 | +20 | +1.7% | 108,800 |
| 2017/10/16 | 1,196 | 1,203 | 1,193 | 1,200 | +10 | +0.8% | 79,900 |
| 2017/10/13 | 1,155 | 1,191 | 1,154 | 1,190 | +49 | +4.3% | 117,500 |
| 2017/10/12 | 1,146 | 1,151 | 1,138 | 1,141 | -5 | -0.4% | 28,200 |
| 2017/10/11 | 1,144 | 1,153 | 1,141 | 1,146 | +4 | +0.4% | 43,600 |
| 2017/10/10 | 1,134 | 1,146 | 1,134 | 1,142 | +10 | +0.9% | 31,600 |
| 2017/10/06 | 1,130 | 1,137 | 1,130 | 1,132 | +2 | +0.2% | 16,300 |
| 2017/10/05 | 1,130 | 1,148 | 1,126 | 1,130 | -10 | -0.9% | 21,000 |
| 2017/10/04 | 1,163 | 1,163 | 1,132 | 1,140 | -11 | -1% | 23,200 |
| 2017/10/03 | 1,155 | 1,157 | 1,147 | 1,151 | -4 | -0.3% | 15,700 |
| 2017/10/02 | 1,169 | 1,172 | 1,152 | 1,155 | +3 | +0.3% | 37,600 |
| 2017/09/29 | 1,154 | 1,159 | 1,151 | 1,152 | -9 | -0.8% | 16,100 |
| 2017/09/28 | 1,149 | 1,164 | 1,141 | 1,161 | +11 | +1% | 25,000 |
| 2017/09/27 | 1,124 | 1,155 | 1,121 | 1,150 | +13 | +1.1% | 32,800 |
| 2017/09/26 | 1,124 | 1,144 | 1,124 | 1,137 | +5 | +0.4% | 56,300 |
| 2017/09/25 | 1,130 | 1,156 | 1,128 | 1,132 | +12 | +1.1% | 29,200 |
| 2017/09/22 | 1,134 | 1,134 | 1,113 | 1,120 | -7 | -0.6% | 21,900 |
| 2017/09/21 | 1,123 | 1,139 | 1,122 | 1,127 | +4 | +0.4% | 19,900 |
1801～
1850
件表示中 / 4447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 | 99,700円 | +8.7% | +17.5% | 3.01% | 15.00倍 | 2.23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 |
| 網 屋 | 406,000円 | +20.6% | +9.2% | 0.00% | 38.75倍 | 7.73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 |
| オープンワーク | 82,900円 | +27.1% | +9.3% | 0.00% | 22.25倍 | 2.68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 |
| ＣＣＴ | 102,600円 | +13.7% | +12.8% | 1.85% | 10.88倍 | 4.09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 |
| ＮＣＳ＆Ａ | 94,800円 | +5.8% | +13.7% | 4.22% | 11.36倍 | 1.24倍 |
|
ソフト開発の老舗。ＳＩ、アウトソーシングなど総合情報サービス展開。ＮＥＣ経由の請負多い |
市場注目の銘柄
チャート関連のコラム
