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 |
|---|---|---|---|---|---|---|---|
| 2022/12/07 | 1,456 | 1,456 | 1,439 | 1,440 | -16 | -1.1% | 8,000 |
| 2022/12/06 | 1,458 | 1,471 | 1,441 | 1,456 | +3 | +0.2% | 12,800 |
| 2022/12/05 | 1,485 | 1,485 | 1,453 | 1,453 | -31 | -2.1% | 14,800 |
| 2022/12/02 | 1,521 | 1,521 | 1,478 | 1,484 | -30 | -2% | 23,300 |
| 2022/12/01 | 1,530 | 1,534 | 1,507 | 1,514 | +6 | +0.4% | 24,700 |
| 2022/11/30 | 1,514 | 1,522 | 1,504 | 1,508 | -1 | -0.1% | 15,100 |
| 2022/11/29 | 1,510 | 1,522 | 1,498 | 1,509 | -5 | -0.3% | 14,700 |
| 2022/11/28 | 1,520 | 1,525 | 1,506 | 1,514 | -15 | -1% | 8,400 |
| 2022/11/25 | 1,549 | 1,549 | 1,518 | 1,529 | -9 | -0.6% | 14,100 |
| 2022/11/24 | 1,499 | 1,538 | 1,499 | 1,538 | +43 | +2.9% | 22,900 |
| 2022/11/22 | 1,470 | 1,495 | 1,467 | 1,495 | +38 | +2.6% | 20,600 |
| 2022/11/21 | 1,463 | 1,463 | 1,450 | 1,457 | -11 | -0.7% | 6,700 |
| 2022/11/18 | 1,469 | 1,476 | 1,463 | 1,468 | -1 | -0.1% | 6,200 |
| 2022/11/17 | 1,469 | 1,469 | 1,451 | 1,469 | +12 | +0.8% | 7,200 |
| 2022/11/16 | 1,436 | 1,463 | 1,429 | 1,457 | +28 | +2% | 10,500 |
| 2022/11/15 | 1,427 | 1,437 | 1,426 | 1,429 | +2 | +0.1% | 6,300 |
| 2022/11/14 | 1,430 | 1,455 | 1,420 | 1,427 | -6 | -0.4% | 18,500 |
| 2022/11/11 | 1,431 | 1,448 | 1,424 | 1,433 | +8 | +0.6% | 15,300 |
| 2022/11/10 | 1,429 | 1,429 | 1,400 | 1,425 | +4 | +0.3% | 18,700 |
| 2022/11/09 | 1,482 | 1,482 | 1,420 | 1,421 | -58 | -3.9% | 20,800 |
| 2022/11/08 | 1,435 | 1,496 | 1,435 | 1,479 | +55 | +3.9% | 21,800 |
| 2022/11/07 | 1,450 | 1,450 | 1,412 | 1,424 | -18 | -1.2% | 19,400 |
| 2022/11/04 | 1,474 | 1,474 | 1,441 | 1,442 | -32 | -2.2% | 17,000 |
| 2022/11/02 | 1,491 | 1,502 | 1,470 | 1,474 | -21 | -1.4% | 16,600 |
| 2022/11/01 | 1,503 | 1,512 | 1,492 | 1,495 | -31 | -2% | 12,400 |
| 2022/10/31 | 1,543 | 1,543 | 1,510 | 1,526 | -17 | -1.1% | 14,300 |
| 2022/10/28 | 1,509 | 1,544 | 1,507 | 1,543 | +34 | +2.3% | 49,800 |
| 2022/10/27 | 1,518 | 1,518 | 1,495 | 1,509 | -9 | -0.6% | 10,700 |
| 2022/10/26 | 1,506 | 1,546 | 1,506 | 1,518 | +2 | +0.1% | 10,600 |
| 2022/10/25 | 1,514 | 1,535 | 1,514 | 1,516 | +11 | +0.7% | 10,300 |
| 2022/10/24 | 1,522 | 1,525 | 1,501 | 1,505 | -17 | -1.1% | 7,500 |
| 2022/10/21 | 1,535 | 1,536 | 1,517 | 1,522 | -13 | -0.8% | 6,200 |
| 2022/10/20 | 1,529 | 1,547 | 1,523 | 1,535 | ±0 | ±0% | 13,100 |
| 2022/10/19 | 1,517 | 1,535 | 1,506 | 1,535 | +26 | +1.7% | 11,900 |
| 2022/10/18 | 1,509 | 1,534 | 1,508 | 1,509 | +6 | +0.4% | 10,400 |
| 2022/10/17 | 1,522 | 1,525 | 1,503 | 1,503 | -22 | -1.4% | 6,500 |
| 2022/10/14 | 1,500 | 1,538 | 1,497 | 1,525 | +57 | +3.9% | 16,900 |
| 2022/10/13 | 1,482 | 1,485 | 1,467 | 1,468 | -25 | -1.7% | 11,800 |
| 2022/10/12 | 1,470 | 1,499 | 1,463 | 1,493 | +20 | +1.4% | 13,700 |
| 2022/10/11 | 1,505 | 1,511 | 1,469 | 1,473 | -56 | -3.7% | 18,000 |
| 2022/10/07 | 1,515 | 1,544 | 1,515 | 1,529 | ±0 | ±0% | 15,200 |
| 2022/10/06 | 1,496 | 1,530 | 1,496 | 1,529 | +44 | +3% | 15,800 |
| 2022/10/05 | 1,487 | 1,496 | 1,477 | 1,485 | +8 | +0.5% | 12,500 |
| 2022/10/04 | 1,463 | 1,477 | 1,434 | 1,477 | +38 | +2.6% | 23,200 |
| 2022/10/03 | 1,462 | 1,462 | 1,425 | 1,439 | -28 | -1.9% | 10,600 |
| 2022/09/30 | 1,449 | 1,489 | 1,440 | 1,467 | +12 | +0.8% | 18,500 |
| 2022/09/29 | 1,422 | 1,455 | 1,422 | 1,455 | +45 | +3.2% | 22,300 |
| 2022/09/28 | 1,396 | 1,412 | 1,369 | 1,410 | +8 | +0.6% | 53,100 |
| 2022/09/27 | 1,432 | 1,435 | 1,400 | 1,402 | -12 | -0.8% | 22,500 |
| 2022/09/26 | 1,438 | 1,451 | 1,414 | 1,414 | -34 | -2.3% | 29,100 |
651～
700
件表示中 / 4517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 | 137,500円 | +6.1% | +10.4% | 2.69% | 19.07倍 | 3.48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 |
| ｐｌｕｓｚｅｒｏ | 327,000円 | +35.5% | +119.1% | 0.00% | 66.50倍 | 19.01倍 |
|
ＡＩ軸にソリューション提供、課題発見から運用まで一気通貫。自社技術ＡＩ新サービスに注力 |
| サイバトラスト | 307,500円 | +10.2% | +8.4% | 0.75% | 25.57倍 | 3.77倍 |
|
ソフトバンク系で本人確認等の認証・セキュリティが柱、Ｌｉｎｕｘに強み。ＩｏＴ関連も展開 |
| ビート | 1,320円 | - | - | - | - | - |
|
- |
| フォーカスＳ | 145,000円 | +2.1% | +22.9% | 3.45% | 11.66倍 | 1.56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
