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 |
|---|---|---|---|---|---|---|---|
| 2024/03/06 | 1,670 | 1,703 | 1,660 | 1,695 | +19 | +1.1% | 31,900 |
| 2024/03/05 | 1,664 | 1,680 | 1,642 | 1,676 | +21 | +1.3% | 18,600 |
| 2024/03/04 | 1,659 | 1,669 | 1,638 | 1,655 | +18 | +1.1% | 21,200 |
| 2024/03/01 | 1,656 | 1,658 | 1,633 | 1,637 | -19 | -1.1% | 22,100 |
| 2024/02/29 | 1,664 | 1,672 | 1,656 | 1,656 | -9 | -0.5% | 21,700 |
| 2024/02/28 | 1,669 | 1,679 | 1,660 | 1,665 | -4 | -0.2% | 18,200 |
| 2024/02/27 | 1,667 | 1,669 | 1,645 | 1,669 | +19 | +1.2% | 30,300 |
| 2024/02/26 | 1,633 | 1,651 | 1,625 | 1,650 | +23 | +1.4% | 22,400 |
| 2024/02/22 | 1,636 | 1,638 | 1,612 | 1,627 | -8 | -0.5% | 22,600 |
| 2024/02/21 | 1,679 | 1,679 | 1,635 | 1,635 | -48 | -2.9% | 14,000 |
| 2024/02/20 | 1,694 | 1,698 | 1,681 | 1,683 | -1 | -0.1% | 16,600 |
| 2024/02/19 | 1,655 | 1,688 | 1,650 | 1,684 | +29 | +1.8% | 21,800 |
| 2024/02/16 | 1,630 | 1,655 | 1,620 | 1,655 | +35 | +2.2% | 21,200 |
| 2024/02/15 | 1,641 | 1,643 | 1,616 | 1,620 | -8 | -0.5% | 27,700 |
| 2024/02/14 | 1,660 | 1,660 | 1,606 | 1,628 | -43 | -2.6% | 40,100 |
| 2024/02/13 | 1,702 | 1,702 | 1,662 | 1,671 | -33 | -1.9% | 39,300 |
| 2024/02/09 | 1,693 | 1,734 | 1,680 | 1,704 | +13 | +0.8% | 76,500 |
| 2024/02/08 | 1,717 | 1,725 | 1,674 | 1,691 | +94 | +5.9% | 199,500 |
| 2024/02/07 | 1,596 | 1,611 | 1,578 | 1,597 | +3 | +0.2% | 50,800 |
| 2024/02/06 | 1,591 | 1,594 | 1,582 | 1,594 | +4 | +0.3% | 17,700 |
| 2024/02/05 | 1,600 | 1,600 | 1,580 | 1,590 | +6 | +0.4% | 23,300 |
| 2024/02/02 | 1,575 | 1,584 | 1,566 | 1,584 | +12 | +0.8% | 24,000 |
| 2024/02/01 | 1,576 | 1,579 | 1,560 | 1,572 | -13 | -0.8% | 17,100 |
| 2024/01/31 | 1,580 | 1,585 | 1,573 | 1,585 | -3 | -0.2% | 13,400 |
| 2024/01/30 | 1,598 | 1,600 | 1,588 | 1,588 | -2 | -0.1% | 17,900 |
| 2024/01/29 | 1,578 | 1,598 | 1,578 | 1,590 | +13 | +0.8% | 12,100 |
| 2024/01/26 | 1,592 | 1,597 | 1,577 | 1,577 | -19 | -1.2% | 13,400 |
| 2024/01/25 | 1,600 | 1,605 | 1,583 | 1,596 | +1 | +0.1% | 14,200 |
| 2024/01/24 | 1,613 | 1,614 | 1,590 | 1,595 | -15 | -0.9% | 15,400 |
| 2024/01/23 | 1,628 | 1,636 | 1,608 | 1,610 | -19 | -1.2% | 20,000 |
| 2024/01/22 | 1,602 | 1,629 | 1,602 | 1,629 | +28 | +1.7% | 24,500 |
| 2024/01/19 | 1,587 | 1,602 | 1,586 | 1,601 | +6 | +0.4% | 11,700 |
| 2024/01/18 | 1,598 | 1,598 | 1,585 | 1,595 | +5 | +0.3% | 15,100 |
| 2024/01/17 | 1,606 | 1,613 | 1,590 | 1,590 | +9 | +0.6% | 24,600 |
| 2024/01/16 | 1,615 | 1,615 | 1,579 | 1,581 | -26 | -1.6% | 14,400 |
| 2024/01/15 | 1,595 | 1,619 | 1,595 | 1,607 | +12 | +0.8% | 20,300 |
| 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 |
351～
400
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
