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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 1,741 | 1,741 | 1,715 | 1,723 | -20 | -1.1% | 42,400 |
2023/09/25 | 1,729 | 1,745 | 1,725 | 1,743 | +26 | +1.5% | 16,800 |
2023/09/22 | 1,689 | 1,725 | 1,687 | 1,717 | +4 | +0.2% | 25,200 |
2023/09/21 | 1,720 | 1,731 | 1,706 | 1,713 | -12 | -0.7% | 18,400 |
2023/09/20 | 1,745 | 1,750 | 1,723 | 1,725 | -23 | -1.3% | 14,400 |
2023/09/19 | 1,737 | 1,748 | 1,726 | 1,748 | +11 | +0.6% | 14,700 |
2023/09/15 | 1,730 | 1,739 | 1,718 | 1,737 | +17 | +1% | 13,800 |
2023/09/14 | 1,733 | 1,742 | 1,720 | 1,720 | -13 | -0.8% | 11,300 |
2023/09/13 | 1,742 | 1,749 | 1,728 | 1,733 | -15 | -0.9% | 13,700 |
2023/09/12 | 1,759 | 1,764 | 1,737 | 1,748 | -5 | -0.3% | 12,700 |
2023/09/11 | 1,760 | 1,775 | 1,753 | 1,753 | ±0 | ±0% | 15,300 |
2023/09/08 | 1,785 | 1,788 | 1,747 | 1,753 | -13 | -0.7% | 33,100 |
2023/09/07 | 1,762 | 1,771 | 1,755 | 1,766 | -12 | -0.7% | 16,900 |
2023/09/06 | 1,770 | 1,785 | 1,761 | 1,778 | -2 | -0.1% | 14,800 |
2023/09/05 | 1,767 | 1,780 | 1,758 | 1,780 | +17 | +1% | 18,200 |
2023/09/04 | 1,760 | 1,770 | 1,751 | 1,763 | +13 | +0.7% | 22,500 |
2023/09/01 | 1,720 | 1,750 | 1,718 | 1,750 | +18 | +1% | 30,600 |
2023/08/31 | 1,730 | 1,741 | 1,720 | 1,732 | +2 | +0.1% | 18,900 |
2023/08/30 | 1,742 | 1,742 | 1,722 | 1,730 | -12 | -0.7% | 13,300 |
2023/08/29 | 1,740 | 1,742 | 1,729 | 1,742 | -3 | -0.2% | 5,100 |
2023/08/28 | 1,730 | 1,745 | 1,726 | 1,745 | +35 | +2% | 12,400 |
2023/08/25 | 1,695 | 1,712 | 1,690 | 1,710 | +2 | +0.1% | 14,400 |
2023/08/24 | 1,718 | 1,725 | 1,708 | 1,708 | -3 | -0.2% | 10,900 |
2023/08/23 | 1,695 | 1,713 | 1,695 | 1,711 | +16 | +0.9% | 8,100 |
2023/08/22 | 1,677 | 1,695 | 1,677 | 1,695 | +18 | +1.1% | 8,200 |
2023/08/21 | 1,670 | 1,691 | 1,668 | 1,677 | +7 | +0.4% | 10,400 |
2023/08/18 | 1,671 | 1,697 | 1,662 | 1,670 | -19 | -1.1% | 16,500 |
2023/08/17 | 1,718 | 1,718 | 1,675 | 1,689 | -21 | -1.2% | 12,900 |
2023/08/16 | 1,690 | 1,719 | 1,688 | 1,710 | +20 | +1.2% | 17,000 |
2023/08/15 | 1,680 | 1,696 | 1,664 | 1,690 | +17 | +1% | 27,400 |
2023/08/14 | 1,701 | 1,701 | 1,672 | 1,673 | -28 | -1.6% | 21,100 |
2023/08/10 | 1,700 | 1,701 | 1,676 | 1,701 | -13 | -0.8% | 28,200 |
2023/08/09 | 1,714 | 1,717 | 1,700 | 1,714 | ±0 | ±0% | 19,200 |
2023/08/08 | 1,708 | 1,739 | 1,708 | 1,714 | -1 | -0.1% | 15,200 |
2023/08/07 | 1,726 | 1,729 | 1,708 | 1,715 | -11 | -0.6% | 22,300 |
2023/08/04 | 1,700 | 1,768 | 1,698 | 1,726 | +80 | +4.9% | 98,900 |
2023/08/03 | 1,675 | 1,675 | 1,641 | 1,646 | -26 | -1.6% | 33,800 |
2023/08/02 | 1,670 | 1,679 | 1,653 | 1,672 | +2 | +0.1% | 26,200 |
2023/08/01 | 1,675 | 1,689 | 1,670 | 1,670 | ±0 | ±0% | 17,800 |
2023/07/31 | 1,666 | 1,672 | 1,657 | 1,670 | +22 | +1.3% | 21,300 |
2023/07/28 | 1,641 | 1,656 | 1,625 | 1,648 | -4 | -0.2% | 24,000 |
2023/07/27 | 1,640 | 1,658 | 1,637 | 1,652 | +5 | +0.3% | 14,300 |
2023/07/26 | 1,640 | 1,651 | 1,625 | 1,647 | +12 | +0.7% | 11,100 |
2023/07/25 | 1,649 | 1,649 | 1,632 | 1,635 | -14 | -0.8% | 12,200 |
2023/07/24 | 1,642 | 1,649 | 1,637 | 1,649 | +10 | +0.6% | 8,400 |
2023/07/21 | 1,650 | 1,650 | 1,638 | 1,639 | -19 | -1.1% | 14,700 |
2023/07/20 | 1,678 | 1,678 | 1,652 | 1,658 | -20 | -1.2% | 13,600 |
2023/07/19 | 1,654 | 1,678 | 1,650 | 1,678 | +35 | +2.1% | 24,000 |
2023/07/18 | 1,641 | 1,649 | 1,640 | 1,643 | +2 | +0.1% | 8,800 |
2023/07/14 | 1,655 | 1,665 | 1,634 | 1,641 | -13 | -0.8% | 13,600 |
151~
200
件表示中 / 4215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 | 162,500円 | +3.0% | +3.7% | 3.08% | 14.99倍 | 2.12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 |
情報企画 | 380,000円 | +4.9% | +3.7% | 2.63% | 11.73倍 | 1.97倍 |
|
信金など金融機関対象の業務支援パッケージを開発、販売。事業会社向けにも進出意欲が強い |
ユニリタ | 194,200円 | +5.2% | -7.2% | 3.50% | 18.37倍 | 1.27倍 |
|
独立系ソフト開発会社。メインフレームからオープン系までカバー。15年にビーコンITと合併 |
サイバトラスト | 188,000円 | +11.4% | +16.0% | 0.93% | 17.72倍 | 2.53倍 |
|
SBテクノロジー傘下、認証・セキュリティが主力、Linuxに強く、IoT事業を育成中 |
シンクロフード | 56,200円 | +19.5% | +13.9% | 1.78% | 21.52倍 | 3.90倍 |
|
飲食店向けに求人、不動産、食材仕入れ等の情報サイトを運営。求人掲載料課金や広告が収益源 |
市場注目の銘柄
チャート関連のコラム