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 |
|---|---|---|---|---|---|---|---|
| 2010/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/18 | 121.7 | 125 | 121.3 | 125 | - | - | 10,200 |
| 2010/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/15 | 117.5 | 117.5 | 117.5 | 117.5 | -2.5 | -2.1% | 3,600 |
| 2010/06/14 | 120.8 | 120.8 | 120 | 120 | - | - | 2,400 |
| 2010/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/10 | 120.8 | 120.8 | 120.8 | 120.8 | - | - | 1,800 |
| 2010/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/08 | 120.8 | 120.8 | 120.8 | 120.8 | - | - | 1,200 |
| 2010/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/04 | 120.3 | 120.8 | 120.3 | 120.8 | +0.5 | +0.4% | 4,800 |
| 2010/06/03 | 120.3 | 120.3 | 120.3 | 120.3 | - | - | 600 |
| 2010/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/01 | 123.7 | 123.7 | 120.2 | 121.7 | -2 | -1.6% | 7,800 |
| 2010/05/31 | 123.7 | 123.7 | 123.7 | 123.7 | +1 | +0.8% | 3,600 |
| 2010/05/28 | 124.2 | 124.2 | 122.7 | 122.7 | -0.6 | -0.5% | 2,400 |
| 2010/05/27 | 123.3 | 123.3 | 123.3 | 123.3 | +0.5 | +0.4% | 1,800 |
| 2010/05/26 | 124.2 | 124.2 | 122.8 | 122.8 | -5.5 | -4.3% | 2,400 |
| 2010/05/25 | 128.3 | 128.3 | 128.3 | 128.3 | - | - | 9,600 |
| 2010/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/21 | 124.2 | 124.2 | 123.8 | 123.8 | - | - | 1,800 |
| 2010/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/18 | 128.3 | 128.3 | 123.3 | 123.3 | -7.5 | -5.7% | 4,800 |
| 2010/05/17 | 131 | 131 | 130.8 | 130.8 | -1.7 | -1.3% | 1,200 |
| 2010/05/14 | 132.5 | 132.5 | 132.5 | 132.5 | - | - | 4,800 |
| 2010/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/28 | 131.7 | 131.7 | 131.7 | 131.7 | - | - | 600 |
| 2010/04/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/26 | 133.5 | 133.5 | 133.3 | 133.3 | ±0 | ±0% | 9,600 |
| 2010/04/23 | 133.2 | 133.3 | 133.2 | 133.3 | - | - | 1,800 |
| 2010/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/21 | 135 | 135 | 132.2 | 132.2 | - | - | 4,200 |
| 2010/04/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/19 | 133.3 | 133.3 | 133.3 | 133.3 | - | - | 1,200 |
| 2010/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/14 | 133.3 | 133.3 | 133.3 | 133.3 | - | - | 5,400 |
| 2010/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/08 | 136 | 136 | 136 | 136 | - | - | 600 |
| 2010/04/07 | 0 | 0 | 0 | 0 | - | - | 0 |
3701～
3750
件表示中 / 4517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 | 137,500円 | +6.1% | +10.4% | 2.69% | 19.07倍 | 3.48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 |
| ｐｌｕｓｚｅｒｏ | 327,000円 | +35.5% | +119.1% | 0.00% | 66.50倍 | 19.01倍 |
|
ＡＩ軸にソリューション提供、課題発見から運用まで一気通貫。自社技術ＡＩ新サービスに注力 |
| サイバトラスト | 307,500円 | +10.2% | +8.4% | 0.75% | 25.57倍 | 3.77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 |
| ビート | 1,320円 | - | - | - | - | - |
|
- |
| フォーカスＳ | 145,000円 | +2.1% | +22.9% | 3.45% | 11.66倍 | 1.56倍 |
|
公共向けシステム開発に強い。保守・運用・セキュリティサービスも。独自の暗号システムに進出 |
市場注目の銘柄
チャート関連のコラム
