アディッシュの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/08/18 | 1,055 | 1,055 | 1,030 | 1,030 | -15 | -1.4% | 1,200 |
| 2023/08/17 | 1,033 | 1,075 | 1,010 | 1,045 | +22 | +2.2% | 4,000 |
| 2023/08/16 | 1,008 | 1,023 | 1,008 | 1,023 | ±0 | ±0% | 900 |
| 2023/08/15 | 1,010 | 1,030 | 1,010 | 1,023 | -47 | -4.4% | 4,100 |
| 2023/08/14 | 1,047 | 1,071 | 1,017 | 1,070 | -1 | -0.1% | 900 |
| 2023/08/10 | 1,092 | 1,117 | 1,060 | 1,071 | -29 | -2.6% | 5,500 |
| 2023/08/09 | 1,083 | 1,103 | 1,080 | 1,100 | -39 | -3.4% | 3,900 |
| 2023/08/08 | 1,151 | 1,159 | 1,135 | 1,139 | -22 | -1.9% | 1,000 |
| 2023/08/07 | 1,142 | 1,161 | 1,142 | 1,161 | +8 | +0.7% | 2,900 |
| 2023/08/04 | 1,153 | 1,157 | 1,150 | 1,153 | -15 | -1.3% | 3,200 |
| 2023/08/03 | 1,179 | 1,183 | 1,167 | 1,168 | -11 | -0.9% | 3,100 |
| 2023/08/02 | 1,180 | 1,180 | 1,179 | 1,179 | -21 | -1.8% | 7,700 |
| 2023/08/01 | 1,176 | 1,200 | 1,176 | 1,200 | +17 | +1.4% | 3,800 |
| 2023/07/31 | 1,175 | 1,183 | 1,175 | 1,183 | +8 | +0.7% | 900 |
| 2023/07/28 | 1,182 | 1,182 | 1,174 | 1,175 | -9 | -0.8% | 800 |
| 2023/07/27 | 1,191 | 1,191 | 1,184 | 1,184 | -21 | -1.7% | 1,000 |
| 2023/07/26 | 1,181 | 1,214 | 1,181 | 1,205 | +10 | +0.8% | 2,000 |
| 2023/07/25 | 1,210 | 1,214 | 1,180 | 1,195 | +22 | +1.9% | 4,300 |
| 2023/07/24 | 1,173 | 1,174 | 1,173 | 1,173 | -10 | -0.8% | 700 |
| 2023/07/21 | 1,184 | 1,198 | 1,183 | 1,183 | -24 | -2% | 600 |
| 2023/07/20 | 1,207 | 1,207 | 1,207 | 1,207 | +15 | +1.3% | 100 |
| 2023/07/19 | 1,214 | 1,214 | 1,192 | 1,192 | +19 | +1.6% | 900 |
| 2023/07/18 | 1,205 | 1,205 | 1,173 | 1,173 | -39 | -3.2% | 4,900 |
| 2023/07/14 | 1,196 | 1,214 | 1,187 | 1,212 | +16 | +1.3% | 1,700 |
| 2023/07/13 | 1,244 | 1,244 | 1,193 | 1,196 | -29 | -2.4% | 2,500 |
| 2023/07/12 | 1,200 | 1,225 | 1,200 | 1,225 | +25 | +2.1% | 900 |
| 2023/07/11 | 1,200 | 1,200 | 1,200 | 1,200 | +8 | +0.7% | 100 |
| 2023/07/10 | 1,245 | 1,245 | 1,192 | 1,192 | -11 | -0.9% | 2,000 |
| 2023/07/07 | 1,200 | 1,219 | 1,195 | 1,203 | -7 | -0.6% | 1,900 |
| 2023/07/06 | 1,227 | 1,227 | 1,210 | 1,210 | -17 | -1.4% | 1,100 |
| 2023/07/05 | 1,209 | 1,234 | 1,208 | 1,227 | -3 | -0.2% | 1,300 |
| 2023/07/04 | 1,231 | 1,246 | 1,227 | 1,230 | -18 | -1.4% | 1,000 |
| 2023/07/03 | 1,245 | 1,255 | 1,245 | 1,248 | +18 | +1.5% | 1,100 |
| 2023/06/30 | 1,249 | 1,249 | 1,230 | 1,230 | ±0 | ±0% | 500 |
| 2023/06/29 | 1,230 | 1,230 | 1,224 | 1,230 | ±0 | ±0% | 300 |
| 2023/06/28 | 1,245 | 1,245 | 1,225 | 1,230 | +4 | +0.3% | 2,200 |
| 2023/06/27 | 1,263 | 1,263 | 1,226 | 1,226 | -50 | -3.9% | 1,700 |
| 2023/06/26 | 1,229 | 1,276 | 1,228 | 1,276 | +47 | +3.8% | 1,300 |
| 2023/06/23 | 1,243 | 1,243 | 1,222 | 1,229 | -7 | -0.6% | 900 |
| 2023/06/22 | 1,239 | 1,280 | 1,236 | 1,236 | +1 | +0.1% | 4,200 |
| 2023/06/21 | 1,227 | 1,239 | 1,220 | 1,235 | -3 | -0.2% | 5,100 |
| 2023/06/20 | 1,260 | 1,269 | 1,234 | 1,238 | -27 | -2.1% | 6,600 |
| 2023/06/19 | 1,284 | 1,284 | 1,253 | 1,265 | +19 | +1.5% | 4,400 |
| 2023/06/16 | 1,274 | 1,475 | 1,212 | 1,246 | +50 | +4.2% | 106,600 |
| 2023/06/15 | 1,203 | 1,203 | 1,196 | 1,196 | ±0 | ±0% | 400 |
| 2023/06/14 | 1,175 | 1,196 | 1,175 | 1,196 | +6 | +0.5% | 800 |
| 2023/06/13 | 1,202 | 1,202 | 1,186 | 1,190 | -13 | -1.1% | 1,700 |
| 2023/06/12 | 1,192 | 1,203 | 1,190 | 1,203 | +18 | +1.5% | 400 |
| 2023/06/09 | 1,185 | 1,191 | 1,185 | 1,185 | +8 | +0.7% | 1,900 |
| 2023/06/08 | 1,201 | 1,201 | 1,177 | 1,177 | -7 | -0.6% | 600 |
401～
450
件表示中 / 1233件
類似銘柄と比較する
現在ご覧いただいている「アディッシュ」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 |
|---|---|---|---|---|---|---|---|---|
| アディッシュ | 45,900円 | +3.0% | - | 0.00% | 16.40倍 | 2.38倍 |
|
顧客サポート代行とネット監視が柱。学校向けネット監視やコンサル、ＳＮＳ運用代行も |
| マルク | - | +8.6% | +16.1% | - | - | - |
|
- |
| ベビーカレン | 101,500円 | +21.8% | +59.6% | 0.00% | 18.83倍 | 1.28倍 |
|
妊娠・出産・育児専門サイト「ベビーカレンダー」運営。産婦人科支援ツール「ベビーパッド」も |
| 環境ミカタ | - | +15.7% | +307.7% | - | - | - |
|
- |
| サポート | - | +32.2% | -13.5% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
