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 |
|---|---|---|---|---|---|---|---|
| 2023/10/03 | 1,199 | 1,199 | 1,129 | 1,129 | -76 | -6.3% | 7,600 |
| 2023/10/02 | 1,242 | 1,249 | 1,152 | 1,205 | -7 | -0.6% | 10,900 |
| 2023/09/29 | 1,190 | 1,240 | 1,186 | 1,212 | +52 | +4.5% | 13,300 |
| 2023/09/28 | 1,132 | 1,172 | 1,132 | 1,160 | +24 | +2.1% | 2,800 |
| 2023/09/27 | 1,137 | 1,180 | 1,136 | 1,136 | -17 | -1.5% | 4,900 |
| 2023/09/26 | 1,141 | 1,189 | 1,141 | 1,153 | -11 | -0.9% | 5,100 |
| 2023/09/25 | 1,133 | 1,225 | 1,133 | 1,164 | +19 | +1.7% | 11,800 |
| 2023/09/22 | 1,154 | 1,207 | 1,141 | 1,145 | -9 | -0.8% | 15,300 |
| 2023/09/21 | 1,206 | 1,222 | 1,129 | 1,154 | -76 | -6.2% | 12,100 |
| 2023/09/20 | 1,183 | 1,288 | 1,183 | 1,230 | +49 | +4.1% | 22,700 |
| 2023/09/19 | 1,140 | 1,200 | 1,134 | 1,181 | +48 | +4.2% | 11,300 |
| 2023/09/15 | 1,181 | 1,189 | 1,133 | 1,133 | -50 | -4.2% | 18,500 |
| 2023/09/14 | 1,238 | 1,245 | 1,183 | 1,183 | -55 | -4.4% | 14,700 |
| 2023/09/13 | 1,228 | 1,278 | 1,228 | 1,238 | -12 | -1% | 7,900 |
| 2023/09/12 | 1,237 | 1,279 | 1,226 | 1,250 | +25 | +2% | 10,100 |
| 2023/09/11 | 1,285 | 1,285 | 1,215 | 1,225 | -64 | -5% | 19,600 |
| 2023/09/08 | 1,286 | 1,318 | 1,248 | 1,289 | -15 | -1.2% | 35,700 |
| 2023/09/07 | 1,285 | 1,339 | 1,282 | 1,304 | +16 | +1.2% | 37,500 |
| 2023/09/06 | 1,321 | 1,360 | 1,287 | 1,288 | -87 | -6.3% | 124,200 |
| 2023/09/05 | 1,327 | 1,539 | 1,289 | 1,375 | +69 | +5.3% | 1,667,900 |
| 2023/09/04 | 1,329 | 1,344 | 1,279 | 1,306 | -49 | -3.6% | 75,200 |
| 2023/09/01 | 1,418 | 1,431 | 1,304 | 1,355 | -48 | -3.4% | 156,100 |
| 2023/08/31 | 1,516 | 1,664 | 1,397 | 1,403 | -57 | -3.9% | 745,600 |
| 2023/08/30 | 1,630 | 1,787 | 1,404 | 1,460 | -27 | -1.8% | 1,719,800 |
| 2023/08/29 | 1,164 | 1,487 | 1,137 | 1,487 | +300 | +25.3% | 1,957,500 |
| 2023/08/28 | 1,181 | 1,216 | 1,147 | 1,187 | -23 | -1.9% | 87,400 |
| 2023/08/25 | 1,266 | 1,430 | 1,210 | 1,210 | -86 | -6.6% | 606,500 |
| 2023/08/24 | 1,140 | 1,350 | 1,115 | 1,296 | +246 | +23.4% | 691,400 |
| 2023/08/23 | 1,035 | 1,057 | 1,035 | 1,050 | +13 | +1.3% | 700 |
| 2023/08/22 | 1,087 | 1,087 | 1,034 | 1,037 | ±0 | ±0% | 1,300 |
| 2023/08/21 | 1,028 | 1,055 | 1,028 | 1,037 | +7 | +0.7% | 2,100 |
| 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 |
151～
200
件表示中 / 1014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 | 78,100円 | +12.4% | - | 0.00% | 64.49倍 | 3.11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 |
| ＡＨＣＧ | 77,100円 | +6.8% | +52.9% | 0.00% | 22.96倍 | 1.39倍 |
|
障害児向け放課後デイサービス、共同生活支援等の福祉事業とデイケア介護事業、外食店を展開 |
| ＡｐｐＢａｎｋ | 11,800円 | +22.5% | - | 0.00% | - | 71.95倍 |
|
ゲーム攻略アプリや動画配信で広告提供から、人気ＩＰとのコラボイベント通じた物販へ軸足 |
| セイファート | 107,100円 | +5.2% | +15.5% | 3.92% | 10.17倍 | 1.28倍 |
|
美容師向け求人情報サイト「リクエストＱＪナビ」展開、人材派遣も。美容室でのＥＣ運営模索 |
| アクセスＧＨＤ | 93,900円 | +10.1% | +221.9% | 3.19% | 7.62倍 | 1.57倍 |
|
企業・団体の販促支援、就活説明会等の採用支援、学校教育支援事業を展開。デジタル商材拡充 |
市場注目の銘柄
チャート関連のコラム
