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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 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 |
| 2023/11/15 | 1,620 | 1,660 | 1,620 | 1,650 | +41 | +2.5% | 35,800 |
| 2023/11/14 | 1,615 | 1,627 | 1,596 | 1,609 | +5 | +0.3% | 41,900 |
| 2023/11/13 | 1,610 | 1,620 | 1,598 | 1,604 | +34 | +2.2% | 32,500 |
| 2023/11/10 | 1,585 | 1,585 | 1,559 | 1,570 | -15 | -0.9% | 13,000 |
| 2023/11/09 | 1,556 | 1,587 | 1,552 | 1,585 | +29 | +1.9% | 27,400 |
| 2023/11/08 | 1,618 | 1,628 | 1,551 | 1,556 | -62 | -3.8% | 44,400 |
| 2023/11/07 | 1,646 | 1,646 | 1,610 | 1,618 | -11 | -0.7% | 21,700 |
| 2023/11/06 | 1,606 | 1,679 | 1,606 | 1,629 | +44 | +2.8% | 32,300 |
| 2023/11/02 | 1,581 | 1,594 | 1,576 | 1,585 | +9 | +0.6% | 18,100 |
| 2023/11/01 | 1,586 | 1,586 | 1,567 | 1,576 | -10 | -0.6% | 16,600 |
| 2023/10/31 | 1,560 | 1,586 | 1,539 | 1,586 | +26 | +1.7% | 12,500 |
| 2023/10/30 | 1,565 | 1,569 | 1,554 | 1,560 | -16 | -1% | 13,100 |
| 2023/10/27 | 1,525 | 1,577 | 1,525 | 1,576 | +51 | +3.3% | 14,700 |
301～
350
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
