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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 1,720 | 1,750 | 1,718 | 1,750 | +18 | +1% | 30,600 |
| 2023/08/31 | 1,730 | 1,741 | 1,720 | 1,732 | +2 | +0.1% | 18,900 |
| 2023/08/30 | 1,742 | 1,742 | 1,722 | 1,730 | -12 | -0.7% | 13,300 |
| 2023/08/29 | 1,740 | 1,742 | 1,729 | 1,742 | -3 | -0.2% | 5,100 |
| 2023/08/28 | 1,730 | 1,745 | 1,726 | 1,745 | +35 | +2% | 12,400 |
| 2023/08/25 | 1,695 | 1,712 | 1,690 | 1,710 | +2 | +0.1% | 14,400 |
| 2023/08/24 | 1,718 | 1,725 | 1,708 | 1,708 | -3 | -0.2% | 10,900 |
| 2023/08/23 | 1,695 | 1,713 | 1,695 | 1,711 | +16 | +0.9% | 8,100 |
| 2023/08/22 | 1,677 | 1,695 | 1,677 | 1,695 | +18 | +1.1% | 8,200 |
| 2023/08/21 | 1,670 | 1,691 | 1,668 | 1,677 | +7 | +0.4% | 10,400 |
| 2023/08/18 | 1,671 | 1,697 | 1,662 | 1,670 | -19 | -1.1% | 16,500 |
| 2023/08/17 | 1,718 | 1,718 | 1,675 | 1,689 | -21 | -1.2% | 12,900 |
| 2023/08/16 | 1,690 | 1,719 | 1,688 | 1,710 | +20 | +1.2% | 17,000 |
| 2023/08/15 | 1,680 | 1,696 | 1,664 | 1,690 | +17 | +1% | 27,400 |
| 2023/08/14 | 1,701 | 1,701 | 1,672 | 1,673 | -28 | -1.6% | 21,100 |
| 2023/08/10 | 1,700 | 1,701 | 1,676 | 1,701 | -13 | -0.8% | 28,200 |
| 2023/08/09 | 1,714 | 1,717 | 1,700 | 1,714 | ±0 | ±0% | 19,200 |
| 2023/08/08 | 1,708 | 1,739 | 1,708 | 1,714 | -1 | -0.1% | 15,200 |
| 2023/08/07 | 1,726 | 1,729 | 1,708 | 1,715 | -11 | -0.6% | 22,300 |
| 2023/08/04 | 1,700 | 1,768 | 1,698 | 1,726 | +80 | +4.9% | 98,900 |
| 2023/08/03 | 1,675 | 1,675 | 1,641 | 1,646 | -26 | -1.6% | 33,800 |
| 2023/08/02 | 1,670 | 1,679 | 1,653 | 1,672 | +2 | +0.1% | 26,200 |
| 2023/08/01 | 1,675 | 1,689 | 1,670 | 1,670 | ±0 | ±0% | 17,800 |
| 2023/07/31 | 1,666 | 1,672 | 1,657 | 1,670 | +22 | +1.3% | 21,300 |
| 2023/07/28 | 1,641 | 1,656 | 1,625 | 1,648 | -4 | -0.2% | 24,000 |
| 2023/07/27 | 1,640 | 1,658 | 1,637 | 1,652 | +5 | +0.3% | 14,300 |
| 2023/07/26 | 1,640 | 1,651 | 1,625 | 1,647 | +12 | +0.7% | 11,100 |
| 2023/07/25 | 1,649 | 1,649 | 1,632 | 1,635 | -14 | -0.8% | 12,200 |
| 2023/07/24 | 1,642 | 1,649 | 1,637 | 1,649 | +10 | +0.6% | 8,400 |
| 2023/07/21 | 1,650 | 1,650 | 1,638 | 1,639 | -19 | -1.1% | 14,700 |
| 2023/07/20 | 1,678 | 1,678 | 1,652 | 1,658 | -20 | -1.2% | 13,600 |
| 2023/07/19 | 1,654 | 1,678 | 1,650 | 1,678 | +35 | +2.1% | 24,000 |
| 2023/07/18 | 1,641 | 1,649 | 1,640 | 1,643 | +2 | +0.1% | 8,800 |
| 2023/07/14 | 1,655 | 1,665 | 1,634 | 1,641 | -13 | -0.8% | 13,600 |
| 2023/07/13 | 1,640 | 1,660 | 1,627 | 1,654 | +11 | +0.7% | 20,300 |
| 2023/07/12 | 1,660 | 1,670 | 1,642 | 1,643 | -34 | -2% | 29,200 |
| 2023/07/11 | 1,659 | 1,684 | 1,653 | 1,677 | +24 | +1.5% | 26,400 |
| 2023/07/10 | 1,648 | 1,668 | 1,642 | 1,653 | -4 | -0.2% | 26,400 |
| 2023/07/07 | 1,644 | 1,679 | 1,638 | 1,657 | -7 | -0.4% | 22,500 |
| 2023/07/06 | 1,673 | 1,674 | 1,658 | 1,664 | -21 | -1.2% | 16,400 |
| 2023/07/05 | 1,700 | 1,700 | 1,673 | 1,685 | -19 | -1.1% | 18,400 |
| 2023/07/04 | 1,725 | 1,725 | 1,702 | 1,704 | -26 | -1.5% | 17,500 |
| 2023/07/03 | 1,725 | 1,740 | 1,723 | 1,730 | +23 | +1.3% | 15,300 |
| 2023/06/30 | 1,732 | 1,732 | 1,698 | 1,707 | -16 | -0.9% | 18,700 |
| 2023/06/29 | 1,733 | 1,739 | 1,710 | 1,723 | -10 | -0.6% | 17,900 |
| 2023/06/28 | 1,722 | 1,749 | 1,722 | 1,733 | +23 | +1.3% | 16,300 |
| 2023/06/27 | 1,698 | 1,715 | 1,678 | 1,710 | +7 | +0.4% | 22,400 |
| 2023/06/26 | 1,722 | 1,722 | 1,690 | 1,703 | -23 | -1.3% | 23,600 |
| 2023/06/23 | 1,749 | 1,749 | 1,703 | 1,726 | -14 | -0.8% | 26,300 |
| 2023/06/22 | 1,752 | 1,758 | 1,731 | 1,740 | -20 | -1.1% | 32,000 |
301～
350
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
