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 |
|---|---|---|---|---|---|---|---|
| 2010/10/18 | 100.5 | 100.5 | 100.5 | 100.5 | - | - | 1,200 |
| 2010/10/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/06 | 100.5 | 102.2 | 100.5 | 102.2 | +1.9 | +1.9% | 1,200 |
| 2010/10/05 | 100.3 | 100.3 | 100.3 | 100.3 | +0.1 | +0.1% | 3,000 |
| 2010/10/04 | 100.2 | 100.2 | 100.2 | 100.2 | - | - | 1,800 |
| 2010/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/29 | 100 | 100 | 100 | 100 | - | - | 1,800 |
| 2010/09/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/27 | 102.3 | 102.3 | 97.2 | 97.2 | -7 | -6.7% | 18,600 |
| 2010/09/24 | 105 | 105.5 | 104.2 | 104.2 | +0.2 | +0.2% | 4,800 |
| 2010/09/22 | 104.2 | 104.2 | 104 | 104 | +0.2 | +0.2% | 4,800 |
| 2010/09/21 | 103.8 | 103.8 | 103.8 | 103.8 | +1.1 | +1.1% | 600 |
| 2010/09/17 | 102.7 | 102.7 | 102.7 | 102.7 | - | - | 600 |
| 2010/09/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/14 | 100.8 | 100.8 | 100.8 | 100.8 | -0.9 | -0.9% | 2,400 |
| 2010/09/13 | 101.7 | 101.7 | 101.7 | 101.7 | +0.9 | +0.9% | 600 |
| 2010/09/10 | 100.8 | 100.8 | 100.8 | 100.8 | - | - | 1,800 |
| 2010/09/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/03 | 100.8 | 100.8 | 100.8 | 100.8 | +0.8 | +0.8% | 600 |
| 2010/09/02 | 100 | 100 | 100 | 100 | - | - | 600 |
| 2010/09/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/30 | 100 | 100 | 100 | 100 | - | - | 600 |
| 2010/08/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/25 | 97.8 | 101.2 | 97.8 | 100 | +0.5 | +0.5% | 16,200 |
| 2010/08/24 | 97 | 100 | 97 | 99.5 | -2.3 | -2.3% | 24,600 |
| 2010/08/23 | 101.8 | 101.8 | 101.8 | 101.8 | -1.5 | -1.5% | 600 |
| 2010/08/20 | 103.3 | 103.3 | 103.3 | 103.3 | -3.4 | -3.2% | 1,200 |
| 2010/08/19 | 106.7 | 106.7 | 106.7 | 106.7 | -1.6 | -1.5% | 600 |
| 2010/08/18 | 108.3 | 108.3 | 108.3 | 108.3 | +0.8 | +0.7% | 600 |
| 2010/08/17 | 109.2 | 109.2 | 107.5 | 107.5 | -1.8 | -1.6% | 1,800 |
| 2010/08/16 | 112 | 112 | 109.3 | 109.3 | - | - | 2,400 |
| 2010/08/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/12 | 112 | 112 | 112 | 112 | - | - | 600 |
| 2010/08/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
3651～
3700
件表示中 / 4548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 | 132,600円 | +6.1% | +10.4% | 2.79% | 18.39倍 | 3.36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 |
| カナミックＮ | 49,300円 | +11.8% | +10.6% | 1.52% | 21.27倍 | 5.78倍 |
|
自治体、医師会、介護事業者向けクラウドサービスが柱。２４時間ジム等をＭ＆Ａ。東南アに進出 |
| デジハＨＤ | 99,200円 | 0.0% | +15.9% | 2.32% | 13.31倍 | 2.46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 |
| 朝日ネット | 71,500円 | +3.2% | +0.3% | 3.50% | 11.17倍 | 1.42倍 |
|
ＡＳＡＨＩネットを運営するＩＳＰ大手。ＩＰｖ６接続サービスや大学向け教育支援マナバも |
| ＡＩＲ－Ｕ | - | +3.1% | -14.6% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
