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 |
|---|---|---|---|---|---|---|---|
| 2017/05/26 | 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 |
| 2017/04/27 | 1,262 | 1,262 | 1,221 | 1,221 | -29 | -2.3% | 156,000 |
| 2017/04/26 | 1,180 | 1,262 | 1,180 | 1,250 | +93 | +8% | 292,700 |
| 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 |
2001～
2050
件表示中 / 4517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 | 137,500円 | +6.1% | +10.4% | 2.69% | 19.07倍 | 3.48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 |
| ｐｌｕｓｚｅｒｏ | 327,000円 | +35.5% | +119.1% | 0.00% | 66.50倍 | 19.01倍 |
|
ＡＩ軸にソリューション提供、課題発見から運用まで一気通貫。自社技術ＡＩ新サービスに注力 |
| サイバトラスト | 307,500円 | +10.2% | +8.4% | 0.75% | 25.57倍 | 3.77倍 |
|
ソフトバンク系で本人確認等の認証・セキュリティが柱、Ｌｉｎｕｘに強み。ＩｏＴ関連も展開 |
| ビート | 1,320円 | - | - | - | - | - |
|
- |
| フォーカスＳ | 145,000円 | +2.1% | +22.9% | 3.45% | 11.66倍 | 1.56倍 |
|
公共向けシステム開発に強い。保守・運用・セキュリティサービスも。独自の暗号システムに進出 |
市場注目の銘柄
チャート関連のコラム
