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 |
|---|---|---|---|---|---|---|---|
| 2024/05/21 | 1,618 | 1,618 | 1,600 | 1,600 | -15 | -0.9% | 9,800 |
| 2024/05/20 | 1,605 | 1,619 | 1,605 | 1,615 | +1 | +0.1% | 7,600 |
| 2024/05/17 | 1,600 | 1,614 | 1,599 | 1,614 | +15 | +0.9% | 10,200 |
| 2024/05/16 | 1,619 | 1,619 | 1,599 | 1,599 | -7 | -0.4% | 18,300 |
| 2024/05/15 | 1,626 | 1,626 | 1,602 | 1,606 | ±0 | ±0% | 12,500 |
| 2024/05/14 | 1,616 | 1,619 | 1,606 | 1,606 | -10 | -0.6% | 11,900 |
| 2024/05/13 | 1,626 | 1,630 | 1,610 | 1,616 | -9 | -0.6% | 10,700 |
| 2024/05/10 | 1,650 | 1,653 | 1,618 | 1,625 | -27 | -1.6% | 23,600 |
| 2024/05/09 | 1,655 | 1,655 | 1,635 | 1,652 | -2 | -0.1% | 16,800 |
| 2024/05/08 | 1,649 | 1,667 | 1,646 | 1,654 | ±0 | ±0% | 25,000 |
| 2024/05/07 | 1,635 | 1,669 | 1,631 | 1,654 | +29 | +1.8% | 20,800 |
| 2024/05/02 | 1,630 | 1,631 | 1,619 | 1,625 | -11 | -0.7% | 15,300 |
| 2024/05/01 | 1,637 | 1,640 | 1,633 | 1,636 | -2 | -0.1% | 12,500 |
| 2024/04/30 | 1,640 | 1,640 | 1,621 | 1,638 | +21 | +1.3% | 17,700 |
| 2024/04/26 | 1,613 | 1,624 | 1,606 | 1,617 | -2 | -0.1% | 13,600 |
| 2024/04/25 | 1,624 | 1,625 | 1,615 | 1,619 | -8 | -0.5% | 9,500 |
| 2024/04/24 | 1,611 | 1,632 | 1,611 | 1,627 | +18 | +1.1% | 14,400 |
| 2024/04/23 | 1,611 | 1,615 | 1,601 | 1,609 | -1 | -0.1% | 11,100 |
| 2024/04/22 | 1,600 | 1,613 | 1,600 | 1,610 | +18 | +1.1% | 9,600 |
| 2024/04/19 | 1,620 | 1,624 | 1,573 | 1,592 | -34 | -2.1% | 22,900 |
| 2024/04/18 | 1,603 | 1,637 | 1,603 | 1,626 | +23 | +1.4% | 12,600 |
| 2024/04/17 | 1,616 | 1,616 | 1,591 | 1,603 | -9 | -0.6% | 22,300 |
| 2024/04/16 | 1,619 | 1,621 | 1,607 | 1,612 | -19 | -1.2% | 16,500 |
| 2024/04/15 | 1,623 | 1,637 | 1,619 | 1,631 | -9 | -0.5% | 8,700 |
| 2024/04/12 | 1,643 | 1,658 | 1,633 | 1,640 | ±0 | ±0% | 16,900 |
| 2024/04/11 | 1,617 | 1,643 | 1,614 | 1,640 | +13 | +0.8% | 15,100 |
| 2024/04/10 | 1,623 | 1,635 | 1,621 | 1,627 | +5 | +0.3% | 19,600 |
| 2024/04/09 | 1,620 | 1,633 | 1,600 | 1,622 | +11 | +0.7% | 24,900 |
| 2024/04/08 | 1,616 | 1,616 | 1,581 | 1,611 | +11 | +0.7% | 39,400 |
| 2024/04/05 | 1,588 | 1,603 | 1,582 | 1,600 | +3 | +0.2% | 18,200 |
| 2024/04/04 | 1,605 | 1,605 | 1,596 | 1,597 | -8 | -0.5% | 16,800 |
| 2024/04/03 | 1,609 | 1,621 | 1,590 | 1,605 | -12 | -0.7% | 20,400 |
| 2024/04/02 | 1,642 | 1,643 | 1,611 | 1,617 | -26 | -1.6% | 24,900 |
| 2024/04/01 | 1,689 | 1,689 | 1,642 | 1,643 | -38 | -2.3% | 15,100 |
| 2024/03/29 | 1,678 | 1,692 | 1,676 | 1,681 | +3 | +0.2% | 12,600 |
| 2024/03/28 | 1,682 | 1,686 | 1,670 | 1,678 | -31 | -1.8% | 27,900 |
| 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 |
301～
350
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
