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 |
|---|---|---|---|---|---|---|---|
| 2017/04/25 | 1,165 | 1,166 | 1,145 | 1,157 | +22 | +1.9% | 44,500 |
| 2017/04/24 | 1,157 | 1,164 | 1,135 | 1,135 | -16 | -1.4% | 41,400 |
| 2017/04/21 | 1,170 | 1,179 | 1,150 | 1,151 | -18 | -1.5% | 43,600 |
| 2017/04/20 | 1,192 | 1,196 | 1,165 | 1,169 | -7 | -0.6% | 32,400 |
| 2017/04/19 | 1,176 | 1,209 | 1,176 | 1,176 | -4 | -0.3% | 55,200 |
| 2017/04/18 | 1,174 | 1,189 | 1,165 | 1,180 | +50 | +4.4% | 77,500 |
| 2017/04/17 | 1,101 | 1,145 | 1,101 | 1,130 | +15 | +1.3% | 44,100 |
| 2017/04/14 | 1,130 | 1,150 | 1,112 | 1,115 | -18 | -1.6% | 35,800 |
| 2017/04/13 | 1,090 | 1,143 | 1,080 | 1,133 | +16 | +1.4% | 65,000 |
| 2017/04/12 | 1,155 | 1,166 | 1,107 | 1,117 | -67 | -5.7% | 131,500 |
| 2017/04/11 | 1,194 | 1,206 | 1,178 | 1,184 | -17 | -1.4% | 67,100 |
| 2017/04/10 | 1,165 | 1,218 | 1,165 | 1,201 | +36 | +3.1% | 58,000 |
| 2017/04/07 | 1,142 | 1,181 | 1,133 | 1,165 | +8 | +0.7% | 88,200 |
| 2017/04/06 | 1,183 | 1,183 | 1,131 | 1,157 | -36 | -3% | 89,100 |
| 2017/04/05 | 1,198 | 1,220 | 1,170 | 1,193 | -4 | -0.3% | 77,600 |
| 2017/04/04 | 1,250 | 1,255 | 1,187 | 1,197 | -63 | -5% | 83,700 |
| 2017/04/03 | 1,264 | 1,264 | 1,245 | 1,260 | +10 | +0.8% | 28,600 |
| 2017/03/31 | 1,260 | 1,278 | 1,245 | 1,250 | -16 | -1.3% | 66,000 |
| 2017/03/30 | 1,288 | 1,288 | 1,264 | 1,266 | -22 | -1.7% | 51,900 |
| 2017/03/29 | 1,240 | 1,288 | 1,238 | 1,288 | +48 | +3.9% | 103,700 |
| 2017/03/28 | 1,239 | 1,253 | 1,229 | 1,240 | +9 | +0.7% | 61,700 |
| 2017/03/27 | 1,242 | 1,244 | 1,223 | 1,231 | -32 | -2.5% | 48,200 |
| 2017/03/24 | 1,245 | 1,268 | 1,230 | 1,263 | +23 | +1.9% | 52,600 |
| 2017/03/23 | 1,260 | 1,260 | 1,227 | 1,240 | +7 | +0.6% | 34,900 |
| 2017/03/22 | 1,251 | 1,251 | 1,231 | 1,233 | -34 | -2.7% | 47,300 |
| 2017/03/21 | 1,250 | 1,274 | 1,247 | 1,267 | +20 | +1.6% | 61,200 |
| 2017/03/17 | 1,270 | 1,270 | 1,236 | 1,247 | -7 | -0.6% | 73,700 |
| 2017/03/16 | 1,211 | 1,268 | 1,209 | 1,254 | +54 | +4.5% | 137,300 |
| 2017/03/15 | 1,228 | 1,233 | 1,190 | 1,200 | -29 | -2.4% | 91,800 |
| 2017/03/14 | 1,227 | 1,239 | 1,204 | 1,229 | -15 | -1.2% | 116,700 |
| 2017/03/13 | 1,270 | 1,270 | 1,243 | 1,244 | -21 | -1.7% | 100,300 |
| 2017/03/10 | 1,270 | 1,274 | 1,254 | 1,265 | +6 | +0.5% | 81,900 |
| 2017/03/09 | 1,274 | 1,274 | 1,259 | 1,259 | -9 | -0.7% | 80,500 |
| 2017/03/08 | 1,258 | 1,273 | 1,246 | 1,268 | +13 | +1% | 71,400 |
| 2017/03/07 | 1,263 | 1,272 | 1,254 | 1,255 | -11 | -0.9% | 74,600 |
| 2017/03/06 | 1,273 | 1,286 | 1,265 | 1,266 | +1 | +0.1% | 70,300 |
| 2017/03/03 | 1,266 | 1,290 | 1,263 | 1,265 | -8 | -0.6% | 57,800 |
| 2017/03/02 | 1,289 | 1,295 | 1,270 | 1,273 | -9 | -0.7% | 46,000 |
| 2017/03/01 | 1,267 | 1,284 | 1,251 | 1,282 | +17 | +1.3% | 84,800 |
| 2017/02/28 | 1,282 | 1,282 | 1,263 | 1,265 | -18 | -1.4% | 75,800 |
| 2017/02/27 | 1,295 | 1,295 | 1,273 | 1,283 | -15 | -1.2% | 59,100 |
| 2017/02/24 | 1,310 | 1,317 | 1,285 | 1,298 | -10 | -0.8% | 80,400 |
| 2017/02/23 | 1,271 | 1,309 | 1,270 | 1,308 | +28 | +2.2% | 102,000 |
| 2017/02/22 | 1,273 | 1,281 | 1,261 | 1,280 | -1 | -0.1% | 67,700 |
| 2017/02/21 | 1,301 | 1,301 | 1,275 | 1,281 | -20 | -1.5% | 107,800 |
| 2017/02/20 | 1,315 | 1,315 | 1,281 | 1,301 | -11 | -0.8% | 142,500 |
| 2017/02/17 | 1,269 | 1,319 | 1,241 | 1,312 | +43 | +3.4% | 214,100 |
| 2017/02/16 | 1,283 | 1,290 | 1,260 | 1,269 | -4 | -0.3% | 116,000 |
| 2017/02/15 | 1,300 | 1,310 | 1,262 | 1,273 | -17 | -1.3% | 144,000 |
| 2017/02/14 | 1,308 | 1,312 | 1,286 | 1,290 | +2 | +0.2% | 183,500 |
1951～
2000
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 | 99,300円 | +8.7% | +17.5% | 3.02% | 14.94倍 | 2.22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 | 401,000円 | +20.6% | +9.2% | 0.00% | 38.28倍 | 7.63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 | 81,200円 | +27.1% | +9.3% | 0.00% | 21.79倍 | 2.63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 | 101,500円 | +13.7% | +12.8% | 1.87% | 10.77倍 | 4.04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 | 94,200円 | +5.8% | +13.7% | 4.25% | 11.29倍 | 1.23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
