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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2025/05/20 | 1,044 | 1,060 | 1,034 | 1,035 | -5 | -0.5% | 39,000 |
| 2025/05/19 | 1,026 | 1,042 | 1,020 | 1,040 | +14 | +1.4% | 39,800 |
| 2025/05/16 | 1,020 | 1,039 | 1,015 | 1,026 | +11 | +1.1% | 34,700 |
| 2025/05/15 | 1,020 | 1,032 | 1,015 | 1,015 | -21 | -2% | 35,900 |
| 2025/05/14 | 1,058 | 1,058 | 1,003 | 1,036 | -22 | -2.1% | 103,300 |
| 2025/05/13 | 1,086 | 1,091 | 1,057 | 1,058 | -28 | -2.6% | 75,300 |
| 2025/05/12 | 1,090 | 1,094 | 1,076 | 1,086 | +4 | +0.4% | 66,600 |
| 2025/05/09 | 1,040 | 1,088 | 1,020 | 1,082 | +50 | +4.8% | 128,800 |
| 2025/05/08 | 1,017 | 1,037 | 1,007 | 1,032 | +14 | +1.4% | 48,600 |
| 2025/05/07 | 1,004 | 1,024 | 1,000 | 1,018 | +3 | +0.3% | 47,900 |
| 2025/05/02 | 1,019 | 1,038 | 1,004 | 1,015 | -4 | -0.4% | 34,900 |
| 2025/05/01 | 1,008 | 1,019 | 1,000 | 1,019 | +12 | +1.2% | 45,200 |
| 2025/04/30 | 1,001 | 1,049 | 986 | 1,007 | +13 | +1.3% | 147,400 |
| 2025/04/28 | 1,011 | 1,011 | 994 | 994 | -16 | -1.6% | 97,200 |
| 2025/04/25 | 1,008 | 1,012 | 992 | 1,010 | +14 | +1.4% | 27,900 |
| 2025/04/24 | 1,010 | 1,012 | 988 | 996 | -14 | -1.4% | 25,800 |
| 2025/04/23 | 1,011 | 1,012 | 999 | 1,010 | +17 | +1.7% | 20,800 |
| 2025/04/22 | 999 | 1,011 | 990 | 993 | -7 | -0.7% | 20,000 |
| 2025/04/21 | 1,010 | 1,013 | 991 | 1,000 | -14 | -1.4% | 25,200 |
| 2025/04/18 | 986 | 1,015 | 981 | 1,014 | +35 | +3.6% | 26,500 |
| 2025/04/17 | 969 | 979 | 963 | 979 | +16 | +1.7% | 11,500 |
| 2025/04/16 | 976 | 976 | 961 | 963 | -5 | -0.5% | 15,200 |
| 2025/04/15 | 993 | 993 | 968 | 968 | -10 | -1% | 18,000 |
| 2025/04/14 | 970 | 981 | 964 | 978 | +14 | +1.5% | 21,600 |
| 2025/04/11 | 936 | 964 | 926 | 964 | -9 | -0.9% | 24,800 |
| 2025/04/10 | 1,000 | 1,001 | 962 | 973 | +49 | +5.3% | 77,400 |
| 2025/04/09 | 887 | 925 | 872 | 924 | +22 | +2.4% | 64,800 |
| 2025/04/08 | 882 | 919 | 870 | 902 | +50 | +5.9% | 58,400 |
| 2025/04/07 | 868 | 900 | 850 | 852 | -106 | -11.1% | 75,100 |
| 2025/04/04 | 967 | 974 | 935 | 958 | -31 | -3.1% | 77,400 |
| 2025/04/03 | 974 | 994 | 962 | 989 | -13 | -1.3% | 50,100 |
| 2025/04/02 | 1,001 | 1,008 | 993 | 1,002 | -1 | -0.1% | 34,700 |
1～
50
件表示中 / 4483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 | 106,800円 | +6.1% | +10.4% | 3.46% | 14.80倍 | 2.70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 |
| サイバセキュリ | 187,000円 | +29.6% | +20.2% | 0.27% | 27.61倍 | 11.47倍 |
|
Ｗｅｂサイトをサイバー攻撃から守るＷＡＦ「攻撃遮断くん」で国内首位。管理・運用代行も |
| サンアスタリスク | 50,200円 | +13.1% | +10.4% | 0.00% | 14.60倍 | 1.83倍 |
|
企業の新規事業開発をデジタル技術、ビジネス設計の両面で継続支援。ＩＴ人材の育成・紹介も |
| ＬａｂｏｒｏＡＩ | 119,700円 | +32.5% | +36.6% | 0.00% | 111.35倍 | 7.50倍 |
|
顧客の戦略・課題に合わせたカスタムＡＩ開発と導入コンサル展開。企業成長促すＡＩを訴求 |
| サーバーワクス | 236,800円 | +14.4% | +9.8% | 0.00% | 21.40倍 | 1.58倍 |
|
アマゾンのクラウド「ＡＷＳ」の課金代行、導入・運用支援を展開。グーグルクラウド関連育成中 |
市場注目の銘柄
チャート関連のコラム
