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 |
|---|---|---|---|---|---|---|---|
| 2017/03/30 | 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 |
| 2017/02/13 | 1,275 | 1,297 | 1,246 | 1,288 | +13 | +1% | 137,700 |
| 2017/02/10 | 1,285 | 1,296 | 1,258 | 1,275 | -15 | -1.2% | 260,800 |
| 2017/02/09 | 1,352 | 1,387 | 1,276 | 1,290 | -56 | -4.2% | 806,100 |
| 2017/02/08 | 1,335 | 1,366 | 1,330 | 1,346 | +12 | +0.9% | 184,700 |
| 2017/02/07 | 1,334 | 1,342 | 1,300 | 1,334 | -8 | -0.6% | 187,200 |
| 2017/02/06 | 1,360 | 1,369 | 1,321 | 1,342 | +1 | +0.1% | 164,700 |
| 2017/02/03 | 1,349 | 1,361 | 1,318 | 1,341 | -3 | -0.2% | 191,100 |
| 2017/02/02 | 1,383 | 1,383 | 1,338 | 1,344 | -17 | -1.2% | 161,200 |
| 2017/02/01 | 1,378 | 1,395 | 1,331 | 1,361 | -39 | -2.8% | 308,900 |
| 2017/01/31 | 1,407 | 1,434 | 1,364 | 1,400 | -37 | -2.6% | 322,000 |
| 2017/01/30 | 1,450 | 1,466 | 1,421 | 1,437 | +6 | +0.4% | 356,300 |
| 2017/01/27 | 1,399 | 1,433 | 1,381 | 1,431 | +37 | +2.7% | 299,200 |
| 2017/01/26 | 1,393 | 1,403 | 1,358 | 1,394 | +10 | +0.7% | 407,700 |
| 2017/01/25 | 1,347 | 1,387 | 1,328 | 1,384 | +51 | +3.8% | 368,300 |
| 2017/01/24 | 1,296 | 1,339 | 1,270 | 1,333 | +31 | +2.4% | 245,000 |
| 2017/01/23 | 1,312 | 1,336 | 1,298 | 1,302 | -12 | -0.9% | 259,800 |
| 2017/01/20 | 1,295 | 1,317 | 1,265 | 1,314 | +13 | +1% | 316,500 |
| 2017/01/19 | 1,280 | 1,343 | 1,274 | 1,301 | +51 | +4.1% | 686,200 |
2001～
2050
件表示中 / 4479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 | 112,100円 | +6.1% | +10.4% | 3.30% | 15.53倍 | 2.84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 |
| ヒューマンＴ | 213,100円 | +20.0% | +37.4% | 1.31% | 23.02倍 | 4.61倍 |
|
月額３００円の勤怠管理システム「キングオブタイム」をクラウド展開。データ分析、給与計算も |
| ｋｕｂｅｌｌ | 47,900円 | +18.1% | +366.7% | 0.00% | 80.37倍 | 12.57倍 |
|
ビジネスチャットツール「Ｃｈａｔｗｏｒｋ」を展開。クラウド経由ＢＰＯサービスを強化 |
| カナミックＮ | 41,500円 | +11.8% | +10.6% | 1.81% | 17.90倍 | 4.86倍 |
|
自治体、医師会、介護事業者向けクラウドサービスが主柱。Ｍ＆Ａで２４時間ジムやＷｅｂ開発も |
| ファインデクス | 73,200円 | +3.1% | -1.9% | 2.32% | 16.71倍 | 3.30倍 |
|
大学病院など大病院に医療用データ管理システムを提供。一般産業向けに文書管理システムも |
市場注目の銘柄
チャート関連のコラム
