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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 1,705 | 1,720 | 1,704 | 1,709 | +5 | +0.3% | 49,000 |
| 2024/03/26 | 1,677 | 1,704 | 1,677 | 1,704 | +25 | +1.5% | 25,700 |
| 2024/03/25 | 1,698 | 1,698 | 1,679 | 1,679 | -20 | -1.2% | 23,000 |
| 2024/03/22 | 1,694 | 1,699 | 1,680 | 1,699 | +5 | +0.3% | 18,400 |
| 2024/03/21 | 1,724 | 1,728 | 1,691 | 1,694 | -25 | -1.5% | 35,600 |
| 2024/03/19 | 1,698 | 1,719 | 1,682 | 1,719 | +24 | +1.4% | 26,400 |
| 2024/03/18 | 1,673 | 1,701 | 1,665 | 1,695 | +29 | +1.7% | 31,100 |
| 2024/03/15 | 1,647 | 1,668 | 1,645 | 1,666 | +21 | +1.3% | 16,500 |
| 2024/03/14 | 1,637 | 1,649 | 1,636 | 1,645 | +8 | +0.5% | 9,400 |
| 2024/03/13 | 1,670 | 1,670 | 1,634 | 1,637 | -25 | -1.5% | 10,100 |
| 2024/03/12 | 1,631 | 1,662 | 1,622 | 1,662 | +8 | +0.5% | 10,900 |
| 2024/03/11 | 1,660 | 1,675 | 1,630 | 1,654 | -32 | -1.9% | 28,700 |
| 2024/03/08 | 1,671 | 1,699 | 1,669 | 1,686 | +4 | +0.2% | 19,600 |
| 2024/03/07 | 1,721 | 1,724 | 1,682 | 1,682 | -13 | -0.8% | 21,500 |
| 2024/03/06 | 1,670 | 1,703 | 1,660 | 1,695 | +19 | +1.1% | 31,900 |
| 2024/03/05 | 1,664 | 1,680 | 1,642 | 1,676 | +21 | +1.3% | 18,600 |
| 2024/03/04 | 1,659 | 1,669 | 1,638 | 1,655 | +18 | +1.1% | 21,200 |
| 2024/03/01 | 1,656 | 1,658 | 1,633 | 1,637 | -19 | -1.1% | 22,100 |
| 2024/02/29 | 1,664 | 1,672 | 1,656 | 1,656 | -9 | -0.5% | 21,700 |
| 2024/02/28 | 1,669 | 1,679 | 1,660 | 1,665 | -4 | -0.2% | 18,200 |
| 2024/02/27 | 1,667 | 1,669 | 1,645 | 1,669 | +19 | +1.2% | 30,300 |
| 2024/02/26 | 1,633 | 1,651 | 1,625 | 1,650 | +23 | +1.4% | 22,400 |
| 2024/02/22 | 1,636 | 1,638 | 1,612 | 1,627 | -8 | -0.5% | 22,600 |
| 2024/02/21 | 1,679 | 1,679 | 1,635 | 1,635 | -48 | -2.9% | 14,000 |
| 2024/02/20 | 1,694 | 1,698 | 1,681 | 1,683 | -1 | -0.1% | 16,600 |
| 2024/02/19 | 1,655 | 1,688 | 1,650 | 1,684 | +29 | +1.8% | 21,800 |
| 2024/02/16 | 1,630 | 1,655 | 1,620 | 1,655 | +35 | +2.2% | 21,200 |
| 2024/02/15 | 1,641 | 1,643 | 1,616 | 1,620 | -8 | -0.5% | 27,700 |
| 2024/02/14 | 1,660 | 1,660 | 1,606 | 1,628 | -43 | -2.6% | 40,100 |
| 2024/02/13 | 1,702 | 1,702 | 1,662 | 1,671 | -33 | -1.9% | 39,300 |
| 2024/02/09 | 1,693 | 1,734 | 1,680 | 1,704 | +13 | +0.8% | 76,500 |
| 2024/02/08 | 1,717 | 1,725 | 1,674 | 1,691 | +94 | +5.9% | 199,500 |
| 2024/02/07 | 1,596 | 1,611 | 1,578 | 1,597 | +3 | +0.2% | 50,800 |
| 2024/02/06 | 1,591 | 1,594 | 1,582 | 1,594 | +4 | +0.3% | 17,700 |
| 2024/02/05 | 1,600 | 1,600 | 1,580 | 1,590 | +6 | +0.4% | 23,300 |
| 2024/02/02 | 1,575 | 1,584 | 1,566 | 1,584 | +12 | +0.8% | 24,000 |
| 2024/02/01 | 1,576 | 1,579 | 1,560 | 1,572 | -13 | -0.8% | 17,100 |
| 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 |
251～
300
件表示中 / 4436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 | 95,800円 | +8.7% | +17.5% | 3.13% | 14.42倍 | 2.15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 |
| ファインデクス | 66,500円 | +3.1% | -1.9% | 2.56% | 15.37倍 | 3.04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 |
| ビート | 971円 | - | - | - | - | - |
|
- |
| サイバトラスト | 207,400円 | +11.4% | +16.0% | 0.84% | 19.41倍 | 2.64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 |
| サーバーワクス | 213,400円 | +29.3% | -3.5% | 0.00% | 28.81倍 | 1.43倍 |
|
アマゾンのクラウド「ＡＷＳ」の課金代行、導入・運用支援を展開。グーグルクラウド関連育成中 |
市場注目の銘柄
チャート関連のコラム
