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 |
|---|---|---|---|---|---|---|---|
| 2024/07/31 | 1,876 | 1,903 | 1,863 | 1,903 | +27 | +1.4% | 10,500 |
| 2024/07/30 | 1,900 | 1,900 | 1,876 | 1,876 | -50 | -2.6% | 14,500 |
| 2024/07/29 | 1,897 | 1,926 | 1,891 | 1,926 | +56 | +3% | 10,300 |
| 2024/07/26 | 1,873 | 1,885 | 1,870 | 1,870 | -7 | -0.4% | 9,800 |
| 2024/07/25 | 1,881 | 1,900 | 1,870 | 1,877 | -16 | -0.8% | 24,700 |
| 2024/07/24 | 1,910 | 1,934 | 1,881 | 1,893 | -24 | -1.3% | 28,100 |
| 2024/07/23 | 1,918 | 1,941 | 1,917 | 1,917 | -10 | -0.5% | 11,700 |
| 2024/07/22 | 1,978 | 1,978 | 1,924 | 1,927 | -51 | -2.6% | 25,400 |
| 2024/07/19 | 2,013 | 2,014 | 1,975 | 1,978 | -35 | -1.7% | 20,500 |
| 2024/07/18 | 2,018 | 2,049 | 2,010 | 2,013 | -14 | -0.7% | 20,600 |
| 2024/07/17 | 2,049 | 2,060 | 2,021 | 2,027 | -9 | -0.4% | 22,500 |
| 2024/07/16 | 2,036 | 2,049 | 2,021 | 2,036 | +25 | +1.2% | 36,700 |
| 2024/07/12 | 1,950 | 2,017 | 1,950 | 2,011 | +56 | +2.9% | 50,500 |
| 2024/07/11 | 1,945 | 1,955 | 1,933 | 1,955 | +21 | +1.1% | 27,600 |
| 2024/07/10 | 1,957 | 1,957 | 1,920 | 1,934 | -23 | -1.2% | 22,900 |
| 2024/07/09 | 1,937 | 1,972 | 1,937 | 1,957 | +20 | +1% | 21,100 |
| 2024/07/08 | 1,924 | 1,949 | 1,924 | 1,937 | +13 | +0.7% | 17,400 |
| 2024/07/05 | 1,931 | 1,935 | 1,901 | 1,924 | -18 | -0.9% | 20,500 |
| 2024/07/04 | 1,973 | 1,975 | 1,942 | 1,942 | -18 | -0.9% | 19,100 |
| 2024/07/03 | 1,941 | 1,970 | 1,937 | 1,960 | +23 | +1.2% | 24,300 |
| 2024/07/02 | 1,935 | 1,946 | 1,913 | 1,937 | +6 | +0.3% | 25,800 |
| 2024/07/01 | 1,907 | 1,952 | 1,907 | 1,931 | +37 | +2% | 34,000 |
| 2024/06/28 | 1,917 | 1,943 | 1,884 | 1,894 | -19 | -1% | 36,200 |
| 2024/06/27 | 1,908 | 1,920 | 1,900 | 1,913 | -7 | -0.4% | 27,500 |
| 2024/06/26 | 1,904 | 1,920 | 1,895 | 1,920 | +20 | +1.1% | 26,500 |
| 2024/06/25 | 1,889 | 1,912 | 1,889 | 1,900 | +23 | +1.2% | 34,400 |
| 2024/06/24 | 1,905 | 1,905 | 1,861 | 1,877 | -28 | -1.5% | 48,700 |
| 2024/06/21 | 1,902 | 1,929 | 1,893 | 1,905 | +30 | +1.6% | 64,700 |
| 2024/06/20 | 1,878 | 1,891 | 1,866 | 1,875 | +25 | +1.4% | 49,400 |
| 2024/06/19 | 1,849 | 1,865 | 1,837 | 1,850 | +18 | +1% | 40,000 |
| 2024/06/18 | 1,815 | 1,851 | 1,815 | 1,832 | +31 | +1.7% | 77,900 |
| 2024/06/17 | 1,782 | 1,807 | 1,777 | 1,801 | +36 | +2% | 48,500 |
| 2024/06/14 | 1,704 | 1,765 | 1,704 | 1,765 | +53 | +3.1% | 45,000 |
| 2024/06/13 | 1,710 | 1,723 | 1,710 | 1,712 | -10 | -0.6% | 12,300 |
| 2024/06/12 | 1,727 | 1,754 | 1,721 | 1,722 | +7 | +0.4% | 29,900 |
| 2024/06/11 | 1,725 | 1,736 | 1,712 | 1,715 | -3 | -0.2% | 18,200 |
| 2024/06/10 | 1,701 | 1,720 | 1,695 | 1,718 | +18 | +1.1% | 25,700 |
| 2024/06/07 | 1,681 | 1,700 | 1,672 | 1,700 | +7 | +0.4% | 21,100 |
| 2024/06/06 | 1,720 | 1,720 | 1,676 | 1,693 | -19 | -1.1% | 35,900 |
| 2024/06/05 | 1,671 | 1,745 | 1,671 | 1,712 | +56 | +3.4% | 112,900 |
| 2024/06/04 | 1,624 | 1,656 | 1,622 | 1,656 | +34 | +2.1% | 42,300 |
| 2024/06/03 | 1,630 | 1,634 | 1,620 | 1,622 | +7 | +0.4% | 42,300 |
| 2024/05/31 | 1,604 | 1,615 | 1,599 | 1,615 | +16 | +1% | 15,700 |
| 2024/05/30 | 1,580 | 1,599 | 1,567 | 1,599 | +9 | +0.6% | 31,700 |
| 2024/05/29 | 1,606 | 1,615 | 1,581 | 1,590 | -21 | -1.3% | 31,700 |
| 2024/05/28 | 1,616 | 1,622 | 1,609 | 1,611 | -8 | -0.5% | 12,400 |
| 2024/05/27 | 1,619 | 1,624 | 1,609 | 1,619 | +5 | +0.3% | 14,700 |
| 2024/05/24 | 1,601 | 1,640 | 1,595 | 1,614 | +2 | +0.1% | 22,300 |
| 2024/05/23 | 1,645 | 1,645 | 1,606 | 1,612 | +14 | +0.9% | 33,600 |
| 2024/05/22 | 1,601 | 1,608 | 1,597 | 1,598 | -2 | -0.1% | 11,900 |
251～
300
件表示中 / 4522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 | 145,500円 | +6.1% | +10.4% | 2.54% | 20.17倍 | 3.68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 |
| ソリトン | 132,300円 | +4.8% | +2.0% | 3.93% | 14.02倍 | 2.00倍 |
|
セキュリティ対策ソフトとシステム構築が柱。映像伝送や人感センサーなど育成。技術力定評 |
| ＮＣＤ | 296,400円 | +6.3% | +5.2% | 4.05% | 12.43倍 | 3.11倍 |
|
システム開発、運用サービス、駐輪場管理システムが経営の３本柱。駐輪場の運営事業も展開 |
| ＧＭＯＧＳＨＤ | 221,400円 | +6.4% | +9.6% | 2.25% | 28.89倍 | 2.75倍 |
|
ＧＭＯ傘下。独自の認証局強みにクラウド・セキュリティ事業を展開。電子印鑑サービス育成中 |
| ソースネクスト | 18,600円 | -25.8% | - | 0.00% | - | 3.45倍 |
|
ＰＣ用ソフト・ＩｏＴ機器中心。ウイルス対策シェア上位。自動通訳機「ポケトーク」に積極投資 |
市場注目の銘柄
チャート関連のコラム
