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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,313 | 1,330 | 1,304 | 1,330 | +11 | +0.8% | 50,000 |
| 2025/09/12 | 1,342 | 1,342 | 1,317 | 1,319 | -23 | -1.7% | 59,000 |
| 2025/09/11 | 1,350 | 1,364 | 1,333 | 1,342 | +4 | +0.3% | 54,100 |
| 2025/09/10 | 1,328 | 1,340 | 1,325 | 1,338 | +10 | +0.8% | 39,200 |
| 2025/09/09 | 1,339 | 1,349 | 1,326 | 1,328 | -11 | -0.8% | 46,600 |
| 2025/09/08 | 1,354 | 1,365 | 1,332 | 1,339 | +2 | +0.1% | 42,300 |
| 2025/09/05 | 1,345 | 1,346 | 1,324 | 1,337 | -8 | -0.6% | 48,500 |
| 2025/09/04 | 1,345 | 1,347 | 1,328 | 1,345 | +1 | +0.1% | 53,000 |
| 2025/09/03 | 1,340 | 1,364 | 1,340 | 1,344 | +2 | +0.1% | 68,200 |
| 2025/09/02 | 1,367 | 1,373 | 1,342 | 1,342 | -20 | -1.5% | 45,300 |
| 2025/09/01 | 1,373 | 1,391 | 1,353 | 1,362 | -21 | -1.5% | 56,300 |
| 2025/08/29 | 1,394 | 1,400 | 1,376 | 1,383 | -10 | -0.7% | 39,600 |
| 2025/08/28 | 1,386 | 1,393 | 1,374 | 1,393 | +2 | +0.1% | 64,200 |
| 2025/08/27 | 1,398 | 1,404 | 1,385 | 1,391 | -16 | -1.1% | 53,800 |
| 2025/08/26 | 1,405 | 1,416 | 1,402 | 1,407 | +1 | +0.1% | 52,400 |
| 2025/08/25 | 1,458 | 1,458 | 1,404 | 1,406 | -36 | -2.5% | 75,800 |
| 2025/08/22 | 1,417 | 1,449 | 1,415 | 1,442 | +25 | +1.8% | 50,800 |
| 2025/08/21 | 1,386 | 1,426 | 1,386 | 1,417 | +25 | +1.8% | 96,800 |
| 2025/08/20 | 1,415 | 1,415 | 1,389 | 1,392 | -36 | -2.5% | 106,400 |
| 2025/08/19 | 1,431 | 1,434 | 1,415 | 1,428 | -6 | -0.4% | 78,900 |
| 2025/08/18 | 1,424 | 1,448 | 1,415 | 1,434 | +8 | +0.6% | 78,800 |
| 2025/08/15 | 1,450 | 1,453 | 1,426 | 1,426 | -28 | -1.9% | 74,100 |
| 2025/08/14 | 1,471 | 1,479 | 1,445 | 1,454 | -38 | -2.5% | 86,300 |
| 2025/08/13 | 1,460 | 1,499 | 1,441 | 1,492 | +31 | +2.1% | 104,800 |
| 2025/08/12 | 1,456 | 1,479 | 1,434 | 1,461 | +6 | +0.4% | 117,900 |
| 2025/08/08 | 1,466 | 1,484 | 1,439 | 1,455 | +82 | +6% | 185,100 |
| 2025/08/07 | 1,369 | 1,385 | 1,351 | 1,373 | +7 | +0.5% | 82,700 |
| 2025/08/06 | 1,388 | 1,389 | 1,366 | 1,366 | -22 | -1.6% | 61,000 |
| 2025/08/05 | 1,398 | 1,402 | 1,371 | 1,388 | -5 | -0.4% | 64,400 |
| 2025/08/04 | 1,351 | 1,394 | 1,343 | 1,393 | +18 | +1.3% | 95,500 |
| 2025/08/01 | 1,355 | 1,375 | 1,348 | 1,375 | +33 | +2.5% | 74,600 |
| 2025/07/31 | 1,304 | 1,352 | 1,304 | 1,342 | +36 | +2.8% | 93,900 |
| 2025/07/30 | 1,307 | 1,324 | 1,302 | 1,306 | +2 | +0.2% | 44,000 |
| 2025/07/29 | 1,307 | 1,313 | 1,300 | 1,304 | +2 | +0.2% | 32,400 |
| 2025/07/28 | 1,321 | 1,327 | 1,301 | 1,302 | -9 | -0.7% | 42,800 |
| 2025/07/25 | 1,295 | 1,316 | 1,290 | 1,311 | +29 | +2.3% | 68,600 |
| 2025/07/24 | 1,297 | 1,297 | 1,273 | 1,282 | -9 | -0.7% | 53,600 |
| 2025/07/23 | 1,290 | 1,307 | 1,274 | 1,291 | -1 | -0.1% | 95,200 |
| 2025/07/22 | 1,312 | 1,318 | 1,284 | 1,292 | -16 | -1.2% | 90,900 |
| 2025/07/18 | 1,310 | 1,321 | 1,294 | 1,308 | +4 | +0.3% | 70,300 |
| 2025/07/17 | 1,271 | 1,311 | 1,271 | 1,304 | +37 | +2.9% | 86,200 |
| 2025/07/16 | 1,288 | 1,288 | 1,254 | 1,267 | -21 | -1.6% | 60,000 |
| 2025/07/15 | 1,342 | 1,345 | 1,270 | 1,288 | -27 | -2.1% | 247,400 |
| 2025/07/14 | 1,290 | 1,315 | 1,267 | 1,315 | +115 | +9.6% | 308,700 |
| 2025/07/11 | 1,190 | 1,207 | 1,190 | 1,200 | +16 | +1.4% | 65,000 |
| 2025/07/10 | 1,188 | 1,195 | 1,180 | 1,184 | ±0 | ±0% | 38,300 |
| 2025/07/09 | 1,170 | 1,185 | 1,165 | 1,184 | +16 | +1.4% | 23,100 |
| 2025/07/08 | 1,163 | 1,190 | 1,163 | 1,168 | -8 | -0.7% | 52,600 |
| 2025/07/07 | 1,174 | 1,185 | 1,172 | 1,176 | +3 | +0.3% | 22,500 |
| 2025/07/04 | 1,162 | 1,179 | 1,162 | 1,173 | +16 | +1.4% | 25,500 |
1～
50
件表示中 / 4547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 | 131,100円 | +6.1% | +10.4% | 2.82% | 18.18倍 | 3.32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 |
| ＭＤＶ | 58,900円 | +52.4% | - | 1.53% | 13.51倍 | 7.98倍 |
|
医療機関、製薬向けに医療・医薬品データのネットワーク化と利活用の両サービスを提供 |
| カナミックＮ | 49,200円 | +11.8% | +10.6% | 1.52% | 21.23倍 | 5.76倍 |
|
自治体、医師会、介護事業者向けクラウドサービスが主柱。Ｍ＆Ａで２４時間ジムやＷｅｂ開発も |
| デジハＨＤ | 98,400円 | 0.0% | +15.9% | 2.34% | 13.21倍 | 2.45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 | 71,900円 | +3.2% | +0.3% | 3.48% | 11.23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 |
市場注目の銘柄
チャート関連のコラム
