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 |
|---|---|---|---|---|---|---|---|
| 2016/12/02 | 1,190 | 1,195 | 1,171 | 1,176 | -18 | -1.5% | 90,200 |
| 2016/12/01 | 1,232 | 1,233 | 1,180 | 1,194 | -39 | -3.2% | 171,800 |
| 2016/11/30 | 1,204 | 1,238 | 1,174 | 1,233 | +24 | +2% | 289,500 |
| 2016/11/29 | 1,148 | 1,214 | 1,148 | 1,209 | +61 | +5.3% | 315,400 |
| 2016/11/28 | 1,120 | 1,151 | 1,116 | 1,148 | +45 | +4.1% | 231,600 |
| 2016/11/25 | 1,110 | 1,117 | 1,097 | 1,103 | -4 | -0.4% | 133,600 |
| 2016/11/24 | 1,115 | 1,130 | 1,106 | 1,107 | -25 | -2.2% | 1,091,400 |
| 2016/11/22 | 1,135 | 1,148 | 1,120 | 1,132 | -18 | -1.6% | 266,900 |
| 2016/11/21 | 1,192 | 1,204 | 1,143 | 1,150 | -42 | -3.5% | 165,200 |
| 2016/11/18 | 1,168 | 1,210 | 1,160 | 1,192 | +27 | +2.3% | 148,300 |
| 2016/11/17 | 1,145 | 1,165 | 1,131 | 1,165 | +8 | +0.7% | 189,200 |
| 2016/11/16 | 1,143 | 1,165 | 1,132 | 1,157 | +13 | +1.1% | 307,700 |
| 2016/11/15 | 1,181 | 1,195 | 1,136 | 1,144 | -24 | -2.1% | 301,300 |
| 2016/11/14 | 1,159 | 1,210 | 1,129 | 1,168 | +12 | +1% | 678,400 |
| 2016/11/11 | 1,204 | 1,230 | 1,146 | 1,156 | -46 | -3.8% | 204,100 |
| 2016/11/10 | 1,183 | 1,240 | 1,171 | 1,202 | +56 | +4.9% | 228,900 |
| 2016/11/09 | 1,133 | 1,224 | 1,093 | 1,146 | -17 | -1.5% | 336,200 |
| 2016/11/08 | 1,221 | 1,259 | 1,150 | 1,163 | -177 | -13.2% | 511,100 |
| 2016/11/07 | 1,365 | 1,400 | 1,334 | 1,340 | +17 | +1.3% | 127,400 |
| 2016/11/04 | 1,390 | 1,403 | 1,313 | 1,323 | -94 | -6.6% | 163,000 |
| 2016/11/02 | 1,435 | 1,454 | 1,385 | 1,417 | -29 | -2% | 196,200 |
| 2016/11/01 | 1,374 | 1,478 | 1,366 | 1,446 | +85 | +6.2% | 282,200 |
| 2016/10/31 | 1,313 | 1,390 | 1,313 | 1,361 | +18 | +1.3% | 175,700 |
| 2016/10/28 | 1,310 | 1,370 | 1,281 | 1,343 | -6 | -0.4% | 513,800 |
| 2016/10/27 | 1,359 | 1,388 | 1,346 | 1,349 | -31 | -2.2% | 67,400 |
| 2016/10/26 | 1,340 | 1,387 | 1,327 | 1,380 | +26 | +1.9% | 75,200 |
| 2016/10/25 | 1,415 | 1,429 | 1,336 | 1,354 | -61 | -4.3% | 144,500 |
| 2016/10/24 | 1,386 | 1,437 | 1,380 | 1,415 | +8 | +0.6% | 100,500 |
| 2016/10/21 | 1,409 | 1,456 | 1,405 | 1,407 | -19 | -1.3% | 115,000 |
| 2016/10/20 | 1,474 | 1,474 | 1,420 | 1,426 | +3 | +0.2% | 139,000 |
| 2016/10/19 | 1,396 | 1,494 | 1,390 | 1,423 | +6 | +0.4% | 260,600 |
| 2016/10/18 | 1,376 | 1,449 | 1,356 | 1,417 | +41 | +3% | 218,200 |
| 2016/10/17 | 1,429 | 1,439 | 1,370 | 1,376 | -7 | -0.5% | 189,000 |
| 2016/10/14 | 1,359 | 1,392 | 1,330 | 1,383 | +54 | +4.1% | 319,900 |
| 2016/10/13 | 1,248 | 1,346 | 1,229 | 1,329 | +99 | +8% | 348,800 |
| 2016/10/12 | 1,172 | 1,258 | 1,172 | 1,230 | +61 | +5.2% | 159,100 |
| 2016/10/11 | 1,165 | 1,197 | 1,142 | 1,169 | -19 | -1.6% | 129,700 |
| 2016/10/07 | 1,223 | 1,223 | 1,160 | 1,188 | -37 | -3% | 94,300 |
| 2016/10/06 | 1,240 | 1,246 | 1,208 | 1,225 | +2 | +0.2% | 68,700 |
| 2016/10/05 | 1,200 | 1,238 | 1,200 | 1,223 | +10 | +0.8% | 54,700 |
| 2016/10/04 | 1,279 | 1,280 | 1,173 | 1,213 | -51 | -4% | 167,000 |
| 2016/10/03 | 1,250 | 1,265 | 1,217 | 1,264 | +44 | +3.6% | 86,000 |
| 2016/09/30 | 1,245 | 1,294 | 1,213 | 1,220 | -20 | -1.6% | 170,900 |
| 2016/09/29 | 1,160 | 1,255 | 1,160 | 1,240 | +97 | +8.5% | 266,800 |
| 2016/09/28 | 1,170 | 1,170 | 1,110 | 1,143 | +0.5 | ±0% | 111,700 |
| 2016/09/27 | 1,143.5 | 1,152.5 | 1,104 | 1,142.5 | -2 | -0.2% | 138,800 |
| 2016/09/26 | 1,125 | 1,163.5 | 1,100.5 | 1,144.5 | +30 | +2.7% | 163,200 |
| 2016/09/23 | 1,060.5 | 1,124.5 | 1,056 | 1,114.5 | +54 | +5.1% | 205,600 |
| 2016/09/21 | 1,035 | 1,070 | 1,022.5 | 1,060.5 | +13 | +1.2% | 106,600 |
| 2016/09/20 | 1,000 | 1,062.5 | 994.5 | 1,047.5 | +32.5 | +3.2% | 146,600 |
1951～
2000
件表示中 / 4350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 |
| デジハＨＤ | 82,600円 | +8.3% | +20.0% | 2.54% | 11.51倍 | 2.09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 | 121,800円 | +10.1% | +12.6% | 4.89% | 14.31倍 | 7.53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 |
| システムサポ | 186,500円 | +18.4% | +20.8% | 2.57% | 13.20倍 | 3.77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 |
| ｐｌｕｓｚｅｒｏ | 252,700円 | +36.2% | +54.9% | 0.00% | 138.39倍 | 19.09倍 |
|
ＡＩを軸としたソリューション提供、課題発見から運用まで一気通貫。対話システム構築に注力 |
市場注目の銘柄
チャート関連のコラム
