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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,580 | 1,585 | 1,573 | 1,585 | -3 | -0.2% | 13,400 |
| 2024/01/30 | 1,598 | 1,600 | 1,588 | 1,588 | -2 | -0.1% | 17,900 |
| 2024/01/29 | 1,578 | 1,598 | 1,578 | 1,590 | +13 | +0.8% | 12,100 |
| 2024/01/26 | 1,592 | 1,597 | 1,577 | 1,577 | -19 | -1.2% | 13,400 |
| 2024/01/25 | 1,600 | 1,605 | 1,583 | 1,596 | +1 | +0.1% | 14,200 |
| 2024/01/24 | 1,613 | 1,614 | 1,590 | 1,595 | -15 | -0.9% | 15,400 |
| 2024/01/23 | 1,628 | 1,636 | 1,608 | 1,610 | -19 | -1.2% | 20,000 |
| 2024/01/22 | 1,602 | 1,629 | 1,602 | 1,629 | +28 | +1.7% | 24,500 |
| 2024/01/19 | 1,587 | 1,602 | 1,586 | 1,601 | +6 | +0.4% | 11,700 |
| 2024/01/18 | 1,598 | 1,598 | 1,585 | 1,595 | +5 | +0.3% | 15,100 |
| 2024/01/17 | 1,606 | 1,613 | 1,590 | 1,590 | +9 | +0.6% | 24,600 |
| 2024/01/16 | 1,615 | 1,615 | 1,579 | 1,581 | -26 | -1.6% | 14,400 |
| 2024/01/15 | 1,595 | 1,619 | 1,595 | 1,607 | +12 | +0.8% | 20,300 |
| 2024/01/12 | 1,599 | 1,599 | 1,578 | 1,595 | +2 | +0.1% | 13,900 |
| 2024/01/11 | 1,603 | 1,611 | 1,580 | 1,593 | -8 | -0.5% | 18,600 |
| 2024/01/10 | 1,597 | 1,611 | 1,597 | 1,601 | +5 | +0.3% | 15,800 |
| 2024/01/09 | 1,570 | 1,603 | 1,570 | 1,596 | +19 | +1.2% | 18,000 |
| 2024/01/05 | 1,592 | 1,592 | 1,573 | 1,577 | -10 | -0.6% | 12,000 |
| 2024/01/04 | 1,567 | 1,587 | 1,547 | 1,587 | +29 | +1.9% | 14,400 |
| 2023/12/29 | 1,565 | 1,579 | 1,555 | 1,558 | +6 | +0.4% | 13,500 |
| 2023/12/28 | 1,547 | 1,553 | 1,534 | 1,552 | +5 | +0.3% | 10,500 |
| 2023/12/27 | 1,509 | 1,547 | 1,508 | 1,547 | +33 | +2.2% | 44,000 |
| 2023/12/26 | 1,513 | 1,530 | 1,511 | 1,514 | +1 | +0.1% | 23,600 |
| 2023/12/25 | 1,533 | 1,533 | 1,505 | 1,513 | -3 | -0.2% | 52,300 |
| 2023/12/22 | 1,515 | 1,539 | 1,509 | 1,516 | +1 | +0.1% | 13,900 |
| 2023/12/21 | 1,532 | 1,537 | 1,511 | 1,515 | -29 | -1.9% | 16,700 |
| 2023/12/20 | 1,559 | 1,567 | 1,536 | 1,544 | -10 | -0.6% | 15,900 |
| 2023/12/19 | 1,532 | 1,556 | 1,530 | 1,554 | +27 | +1.8% | 12,200 |
| 2023/12/18 | 1,528 | 1,528 | 1,513 | 1,527 | -13 | -0.8% | 17,900 |
| 2023/12/15 | 1,545 | 1,548 | 1,531 | 1,540 | -4 | -0.3% | 10,500 |
| 2023/12/14 | 1,558 | 1,566 | 1,535 | 1,544 | -14 | -0.9% | 15,300 |
| 2023/12/13 | 1,565 | 1,571 | 1,542 | 1,558 | -6 | -0.4% | 21,800 |
| 2023/12/12 | 1,598 | 1,598 | 1,555 | 1,564 | -20 | -1.3% | 23,300 |
| 2023/12/11 | 1,551 | 1,585 | 1,551 | 1,584 | +44 | +2.9% | 18,900 |
| 2023/12/08 | 1,559 | 1,561 | 1,532 | 1,540 | -29 | -1.8% | 30,900 |
| 2023/12/07 | 1,582 | 1,584 | 1,567 | 1,569 | -30 | -1.9% | 18,400 |
| 2023/12/06 | 1,570 | 1,609 | 1,570 | 1,599 | +29 | +1.8% | 17,800 |
| 2023/12/05 | 1,594 | 1,603 | 1,570 | 1,570 | -34 | -2.1% | 29,400 |
| 2023/12/04 | 1,588 | 1,606 | 1,585 | 1,604 | +16 | +1% | 9,900 |
| 2023/12/01 | 1,610 | 1,610 | 1,585 | 1,588 | -18 | -1.1% | 13,800 |
| 2023/11/30 | 1,582 | 1,609 | 1,574 | 1,606 | +26 | +1.6% | 20,400 |
| 2023/11/29 | 1,580 | 1,592 | 1,562 | 1,580 | ±0 | ±0% | 18,200 |
| 2023/11/28 | 1,593 | 1,595 | 1,574 | 1,580 | -20 | -1.3% | 19,200 |
| 2023/11/27 | 1,635 | 1,636 | 1,590 | 1,600 | -34 | -2.1% | 34,200 |
| 2023/11/24 | 1,658 | 1,663 | 1,631 | 1,634 | -18 | -1.1% | 16,600 |
| 2023/11/22 | 1,649 | 1,674 | 1,642 | 1,652 | +13 | +0.8% | 47,000 |
| 2023/11/21 | 1,650 | 1,659 | 1,636 | 1,639 | -11 | -0.7% | 15,600 |
| 2023/11/20 | 1,640 | 1,671 | 1,630 | 1,650 | +14 | +0.9% | 34,700 |
| 2023/11/17 | 1,630 | 1,639 | 1,624 | 1,636 | -1 | -0.1% | 17,700 |
| 2023/11/16 | 1,660 | 1,660 | 1,632 | 1,637 | -13 | -0.8% | 19,800 |
201～
250
件表示中 / 4349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 | 208,200円 | +8.7% | +17.5% | 2.40% | 16.99倍 | 2.53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 |
| 朝日ネット | 62,900円 | +4.8% | +10.8% | 3.82% | 10.97倍 | 1.34倍 |
|
独立系ネット接続サービス（ＩＳＰ）大手。ＡＳＡＨＩネット運営。大学向け教育支援「マナバ」も |
| システムサポ | 190,000円 | +18.4% | +20.8% | 2.53% | 13.45倍 | 3.84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 |
| デジハＨＤ | 81,700円 | +8.3% | +20.0% | 2.57% | 11.38倍 | 2.07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 | 121,600円 | +10.1% | +12.6% | 4.90% | 14.29倍 | 7.52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 |
市場注目の銘柄
チャート関連のコラム
