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 |
|---|---|---|---|---|---|---|---|
| 2017/03/10 | 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 |
| 2017/01/18 | 1,280 | 1,309 | 1,222 | 1,250 | -13 | -1% | 692,100 |
| 2017/01/17 | 1,212 | 1,274 | 1,166 | 1,263 | +51 | +4.2% | 332,600 |
| 2017/01/16 | 1,239 | 1,260 | 1,201 | 1,212 | -14 | -1.1% | 211,400 |
| 2017/01/13 | 1,213 | 1,248 | 1,213 | 1,226 | +4 | +0.3% | 201,700 |
| 2017/01/12 | 1,204 | 1,230 | 1,168 | 1,222 | +18 | +1.5% | 228,500 |
| 2017/01/11 | 1,175 | 1,253 | 1,168 | 1,204 | +23 | +1.9% | 227,900 |
| 2017/01/10 | 1,184 | 1,200 | 1,165 | 1,181 | ±0 | ±0% | 86,600 |
| 2017/01/06 | 1,169 | 1,199 | 1,169 | 1,181 | +1 | +0.1% | 76,200 |
| 2017/01/05 | 1,165 | 1,200 | 1,152 | 1,180 | +19 | +1.6% | 144,800 |
| 2017/01/04 | 1,184 | 1,184 | 1,158 | 1,161 | -7 | -0.6% | 93,400 |
| 2016/12/30 | 1,146 | 1,178 | 1,132 | 1,168 | +13 | +1.1% | 66,700 |
| 2016/12/29 | 1,165 | 1,168 | 1,134 | 1,155 | -16 | -1.4% | 56,300 |
| 2016/12/28 | 1,150 | 1,179 | 1,149 | 1,171 | +22 | +1.9% | 66,900 |
2051～
2100
件表示中 / 4516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 | 134,200円 | +6.1% | +10.4% | 2.76% | 18.61倍 | 3.40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 |
| ネオジャパン | 175,900円 | +10.8% | +5.7% | 2.39% | 16.85倍 | 3.91倍 |
|
グループウェア大手。クラウドサービスとパッケージ版が２本柱。クラウド開発・保守も行う |
| サイバトラスト | 296,800円 | +10.2% | +8.4% | 0.77% | 24.68倍 | 3.64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 |
| ｅＢＡＳＥ | 50,800円 | +6.1% | +11.3% | 2.99% | 16.64倍 | 3.10倍 |
|
食品業界向け商品情報管理ソフト「ｅＢＡＳＥ」を開発、販売。住宅、日用雑貨等へ多角展開中 |
| フォーカスＳ | 144,000円 | +2.1% | +22.9% | 3.47% | 11.58倍 | 1.55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
