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 |
|---|---|---|---|---|---|---|---|
| 2025/07/30 | 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 |
| 2025/07/03 | 1,158 | 1,167 | 1,153 | 1,157 | +3 | +0.3% | 33,800 |
| 2025/07/02 | 1,167 | 1,174 | 1,140 | 1,154 | -29 | -2.5% | 61,600 |
| 2025/07/01 | 1,190 | 1,205 | 1,178 | 1,183 | +10 | +0.9% | 76,500 |
| 2025/06/30 | 1,175 | 1,189 | 1,169 | 1,173 | +10 | +0.9% | 78,900 |
| 2025/06/27 | 1,128 | 1,163 | 1,128 | 1,163 | +35 | +3.1% | 74,400 |
| 2025/06/26 | 1,120 | 1,128 | 1,116 | 1,128 | +3 | +0.3% | 23,500 |
| 2025/06/25 | 1,130 | 1,145 | 1,113 | 1,125 | +3 | +0.3% | 46,300 |
| 2025/06/24 | 1,115 | 1,126 | 1,111 | 1,122 | +22 | +2% | 47,500 |
| 2025/06/23 | 1,088 | 1,104 | 1,074 | 1,100 | +11 | +1% | 37,100 |
| 2025/06/20 | 1,105 | 1,105 | 1,089 | 1,089 | -12 | -1.1% | 31,900 |
| 2025/06/19 | 1,114 | 1,114 | 1,090 | 1,101 | -16 | -1.4% | 30,700 |
| 2025/06/18 | 1,097 | 1,133 | 1,093 | 1,117 | +23 | +2.1% | 58,600 |
| 2025/06/17 | 1,088 | 1,105 | 1,086 | 1,094 | +6 | +0.6% | 33,900 |
| 2025/06/16 | 1,076 | 1,088 | 1,068 | 1,088 | +20 | +1.9% | 34,600 |
| 2025/06/13 | 1,090 | 1,093 | 1,068 | 1,068 | -31 | -2.8% | 44,700 |
| 2025/06/12 | 1,115 | 1,115 | 1,087 | 1,099 | -16 | -1.4% | 45,000 |
| 2025/06/11 | 1,120 | 1,135 | 1,110 | 1,115 | ±0 | ±0% | 23,000 |
| 2025/06/10 | 1,121 | 1,134 | 1,111 | 1,115 | -6 | -0.5% | 40,400 |
| 2025/06/09 | 1,081 | 1,130 | 1,081 | 1,121 | +49 | +4.6% | 94,000 |
| 2025/06/06 | 1,064 | 1,075 | 1,064 | 1,072 | +7 | +0.7% | 21,300 |
| 2025/06/05 | 1,070 | 1,079 | 1,060 | 1,065 | -15 | -1.4% | 32,500 |
| 2025/06/04 | 1,071 | 1,086 | 1,068 | 1,080 | +15 | +1.4% | 25,200 |
| 2025/06/03 | 1,079 | 1,080 | 1,062 | 1,065 | -13 | -1.2% | 40,700 |
| 2025/06/02 | 1,100 | 1,107 | 1,070 | 1,078 | -20 | -1.8% | 70,900 |
| 2025/05/30 | 1,099 | 1,107 | 1,087 | 1,098 | -14 | -1.3% | 65,100 |
| 2025/05/29 | 1,130 | 1,137 | 1,105 | 1,112 | -23 | -2% | 86,200 |
| 2025/05/28 | 1,158 | 1,169 | 1,135 | 1,135 | -15 | -1.3% | 93,400 |
| 2025/05/27 | 1,118 | 1,150 | 1,118 | 1,150 | +35 | +3.1% | 81,700 |
| 2025/05/26 | 1,074 | 1,130 | 1,065 | 1,115 | +41 | +3.8% | 111,500 |
| 2025/05/23 | 1,061 | 1,075 | 1,056 | 1,074 | +24 | +2.3% | 49,400 |
| 2025/05/22 | 1,057 | 1,065 | 1,047 | 1,050 | -7 | -0.7% | 30,200 |
| 2025/05/21 | 1,034 | 1,061 | 1,024 | 1,057 | +22 | +2.1% | 43,200 |
1～
50
件表示中 / 4515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 | 130,600円 | +6.1% | +10.4% | 2.83% | 18.11倍 | 3.31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 |
| ＶＲＡＩＮ | 233,500円 | +50.0% | +49.6% | 0.00% | 40.01倍 | 16.60倍 |
|
製造現場に設置するＡＩ外観検査システムを開発・販売、製造業向けＤＸコンサルも手がける |
| ｅＢＡＳＥ | 49,700円 | +6.1% | +11.3% | 3.06% | 16.28倍 | 3.03倍 |
|
食品業界向け商品情報管理ソフト「ｅＢＡＳＥ」を開発、販売。住宅、日用雑貨等へ多角展開中 |
| エイチームＨＤ | 122,900円 | +4.5% | +113.5% | 1.79% | 22.82倍 | 2.26倍 |
|
比較・情報サイト、スマホゲーム、ＥＣの３本柱。ファンドと資本業務提携して企業買収を推進 |
| フォーカスＳ | 141,000円 | +2.1% | +22.9% | 3.55% | 11.34倍 | 1.52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
