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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,210 | 1,220 | 1,204 | 1,209 | -8 | -0.7% | 54,900 |
| 2017/07/10 | 1,219 | 1,222 | 1,208 | 1,217 | +15 | +1.2% | 53,400 |
| 2017/07/07 | 1,198 | 1,205 | 1,192 | 1,202 | -16 | -1.3% | 60,300 |
| 2017/07/06 | 1,234 | 1,259 | 1,207 | 1,218 | +26 | +2.2% | 299,200 |
| 2017/07/05 | 1,185 | 1,197 | 1,183 | 1,192 | -2 | -0.2% | 33,300 |
| 2017/07/04 | 1,219 | 1,234 | 1,183 | 1,194 | -19 | -1.6% | 93,400 |
| 2017/07/03 | 1,194 | 1,214 | 1,186 | 1,213 | +18 | +1.5% | 56,700 |
| 2017/06/30 | 1,192 | 1,199 | 1,176 | 1,195 | -13 | -1.1% | 84,900 |
| 2017/06/29 | 1,204 | 1,215 | 1,197 | 1,208 | +6 | +0.5% | 63,400 |
| 2017/06/28 | 1,209 | 1,212 | 1,193 | 1,202 | -8 | -0.7% | 117,200 |
| 2017/06/27 | 1,219 | 1,229 | 1,204 | 1,210 | +7 | +0.6% | 101,600 |
| 2017/06/26 | 1,208 | 1,227 | 1,197 | 1,203 | -9 | -0.7% | 90,200 |
| 2017/06/23 | 1,254 | 1,254 | 1,209 | 1,212 | -42 | -3.3% | 89,700 |
| 2017/06/22 | 1,273 | 1,274 | 1,249 | 1,254 | -17 | -1.3% | 48,600 |
| 2017/06/21 | 1,269 | 1,289 | 1,262 | 1,271 | +7 | +0.6% | 144,100 |
| 2017/06/20 | 1,247 | 1,269 | 1,247 | 1,264 | +16 | +1.3% | 98,000 |
| 2017/06/19 | 1,244 | 1,263 | 1,224 | 1,248 | +4 | +0.3% | 70,000 |
| 2017/06/16 | 1,254 | 1,268 | 1,242 | 1,244 | -11 | -0.9% | 106,900 |
| 2017/06/15 | 1,230 | 1,259 | 1,225 | 1,255 | +26 | +2.1% | 131,500 |
| 2017/06/14 | 1,200 | 1,232 | 1,197 | 1,229 | +36 | +3% | 127,500 |
| 2017/06/13 | 1,189 | 1,200 | 1,186 | 1,193 | +1 | +0.1% | 44,000 |
| 2017/06/12 | 1,207 | 1,212 | 1,188 | 1,192 | -24 | -2% | 63,100 |
| 2017/06/09 | 1,221 | 1,224 | 1,209 | 1,216 | +2 | +0.2% | 112,600 |
| 2017/06/08 | 1,200 | 1,218 | 1,196 | 1,214 | +12 | +1% | 56,000 |
| 2017/06/07 | 1,191 | 1,202 | 1,191 | 1,202 | +5 | +0.4% | 25,200 |
| 2017/06/06 | 1,223 | 1,223 | 1,193 | 1,197 | -23 | -1.9% | 71,300 |
| 2017/06/05 | 1,199 | 1,227 | 1,195 | 1,220 | +20 | +1.7% | 58,500 |
| 2017/06/02 | 1,211 | 1,214 | 1,195 | 1,200 | -11 | -0.9% | 98,200 |
| 2017/06/01 | 1,206 | 1,224 | 1,206 | 1,211 | +5 | +0.4% | 59,300 |
| 2017/05/31 | 1,228 | 1,237 | 1,203 | 1,206 | -18 | -1.5% | 54,900 |
| 2017/05/30 | 1,216 | 1,224 | 1,195 | 1,224 | -5 | -0.4% | 80,400 |
| 2017/05/29 | 1,252 | 1,252 | 1,224 | 1,229 | -13 | -1% | 67,400 |
| 2017/05/26 | 1,255 | 1,288 | 1,242 | 1,242 | +29 | +2.4% | 262,500 |
| 2017/05/25 | 1,244 | 1,253 | 1,213 | 1,213 | -9 | -0.7% | 93,400 |
| 2017/05/24 | 1,218 | 1,235 | 1,218 | 1,222 | +23 | +1.9% | 65,200 |
| 2017/05/23 | 1,196 | 1,206 | 1,190 | 1,199 | -2 | -0.2% | 33,500 |
| 2017/05/22 | 1,199 | 1,203 | 1,192 | 1,201 | +8 | +0.7% | 28,300 |
| 2017/05/19 | 1,184 | 1,203 | 1,181 | 1,193 | +3 | +0.3% | 31,700 |
| 2017/05/18 | 1,152 | 1,195 | 1,152 | 1,190 | -21 | -1.7% | 57,600 |
| 2017/05/17 | 1,213 | 1,234 | 1,210 | 1,211 | -11 | -0.9% | 38,200 |
| 2017/05/16 | 1,222 | 1,235 | 1,205 | 1,222 | +11 | +0.9% | 43,800 |
| 2017/05/15 | 1,196 | 1,212 | 1,187 | 1,211 | +15 | +1.3% | 48,200 |
| 2017/05/12 | 1,206 | 1,210 | 1,190 | 1,196 | -17 | -1.4% | 79,700 |
| 2017/05/11 | 1,240 | 1,240 | 1,207 | 1,213 | -22 | -1.8% | 118,600 |
| 2017/05/10 | 1,231 | 1,245 | 1,180 | 1,235 | -50 | -3.9% | 326,500 |
| 2017/05/09 | 1,289 | 1,302 | 1,281 | 1,285 | +6 | +0.5% | 151,100 |
| 2017/05/08 | 1,254 | 1,293 | 1,247 | 1,279 | +42 | +3.4% | 148,700 |
| 2017/05/02 | 1,249 | 1,254 | 1,232 | 1,237 | -5 | -0.4% | 55,300 |
| 2017/05/01 | 1,244 | 1,258 | 1,231 | 1,242 | -1 | -0.1% | 47,600 |
| 2017/04/28 | 1,225 | 1,243 | 1,212 | 1,243 | +22 | +1.8% | 68,900 |
1801～
1850
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 | 206,800円 | +8.7% | +17.5% | 2.42% | 16.88倍 | 2.51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 | 62,900円 | +4.8% | +10.8% | 3.82% | 10.97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 | 187,800円 | +18.4% | +20.8% | 2.56% | 13.29倍 | 3.80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 | 82,800円 | +8.3% | +20.0% | 2.54% | 11.53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 | 122,300円 | +10.1% | +12.6% | 4.87% | 14.37倍 | 7.56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
