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 |
|---|---|---|---|---|---|---|---|
| 2022/09/22 | 1,441 | 1,456 | 1,430 | 1,448 | -13 | -0.9% | 60,300 |
| 2022/09/21 | 1,468 | 1,468 | 1,445 | 1,461 | -15 | -1% | 20,700 |
| 2022/09/20 | 1,478 | 1,480 | 1,465 | 1,476 | +6 | +0.4% | 14,900 |
| 2022/09/16 | 1,495 | 1,499 | 1,470 | 1,470 | -36 | -2.4% | 16,200 |
| 2022/09/15 | 1,515 | 1,515 | 1,497 | 1,506 | ±0 | ±0% | 11,300 |
| 2022/09/14 | 1,515 | 1,520 | 1,504 | 1,506 | -29 | -1.9% | 13,400 |
| 2022/09/13 | 1,533 | 1,545 | 1,531 | 1,535 | +2 | +0.1% | 7,500 |
| 2022/09/12 | 1,545 | 1,550 | 1,526 | 1,533 | +10 | +0.7% | 10,100 |
| 2022/09/09 | 1,510 | 1,538 | 1,510 | 1,523 | +16 | +1.1% | 26,300 |
| 2022/09/08 | 1,514 | 1,515 | 1,503 | 1,507 | +11 | +0.7% | 20,600 |
| 2022/09/07 | 1,531 | 1,531 | 1,493 | 1,496 | -33 | -2.2% | 15,500 |
| 2022/09/06 | 1,524 | 1,539 | 1,516 | 1,529 | +4 | +0.3% | 22,800 |
| 2022/09/05 | 1,515 | 1,550 | 1,515 | 1,525 | +2 | +0.1% | 15,300 |
| 2022/09/02 | 1,573 | 1,582 | 1,523 | 1,523 | -35 | -2.2% | 18,600 |
| 2022/09/01 | 1,594 | 1,594 | 1,558 | 1,558 | -25 | -1.6% | 19,000 |
| 2022/08/31 | 1,591 | 1,595 | 1,581 | 1,583 | -5 | -0.3% | 8,900 |
| 2022/08/30 | 1,617 | 1,617 | 1,575 | 1,588 | +8 | +0.5% | 14,100 |
| 2022/08/29 | 1,575 | 1,602 | 1,566 | 1,580 | -22 | -1.4% | 12,400 |
| 2022/08/26 | 1,598 | 1,618 | 1,598 | 1,602 | -10 | -0.6% | 4,800 |
| 2022/08/25 | 1,605 | 1,619 | 1,593 | 1,612 | +10 | +0.6% | 12,600 |
| 2022/08/24 | 1,609 | 1,609 | 1,577 | 1,602 | -7 | -0.4% | 16,100 |
| 2022/08/23 | 1,631 | 1,631 | 1,609 | 1,609 | -22 | -1.3% | 3,100 |
| 2022/08/22 | 1,657 | 1,657 | 1,627 | 1,631 | -28 | -1.7% | 5,600 |
| 2022/08/19 | 1,673 | 1,675 | 1,652 | 1,659 | -21 | -1.3% | 8,800 |
| 2022/08/18 | 1,678 | 1,680 | 1,652 | 1,680 | -5 | -0.3% | 5,900 |
| 2022/08/17 | 1,677 | 1,685 | 1,660 | 1,685 | +23 | +1.4% | 8,700 |
| 2022/08/16 | 1,699 | 1,699 | 1,662 | 1,662 | -23 | -1.4% | 8,200 |
| 2022/08/15 | 1,719 | 1,719 | 1,680 | 1,685 | -5 | -0.3% | 7,600 |
| 2022/08/12 | 1,656 | 1,690 | 1,656 | 1,690 | +62 | +3.8% | 13,600 |
| 2022/08/10 | 1,657 | 1,657 | 1,623 | 1,628 | -29 | -1.8% | 4,800 |
| 2022/08/09 | 1,650 | 1,674 | 1,650 | 1,657 | ±0 | ±0% | 10,200 |
| 2022/08/08 | 1,670 | 1,670 | 1,614 | 1,657 | -4 | -0.2% | 14,300 |
| 2022/08/05 | 1,679 | 1,682 | 1,653 | 1,661 | -22 | -1.3% | 14,600 |
| 2022/08/04 | 1,681 | 1,699 | 1,675 | 1,683 | +17 | +1% | 19,200 |
| 2022/08/03 | 1,690 | 1,703 | 1,660 | 1,666 | -25 | -1.5% | 20,600 |
| 2022/08/02 | 1,735 | 1,740 | 1,691 | 1,691 | -59 | -3.4% | 18,500 |
| 2022/08/01 | 1,747 | 1,750 | 1,725 | 1,750 | +14 | +0.8% | 16,400 |
| 2022/07/29 | 1,719 | 1,746 | 1,718 | 1,736 | +17 | +1% | 26,800 |
| 2022/07/28 | 1,696 | 1,719 | 1,679 | 1,719 | +32 | +1.9% | 26,400 |
| 2022/07/27 | 1,694 | 1,704 | 1,685 | 1,687 | -13 | -0.8% | 10,000 |
| 2022/07/26 | 1,702 | 1,702 | 1,682 | 1,700 | -2 | -0.1% | 14,800 |
| 2022/07/25 | 1,690 | 1,707 | 1,675 | 1,702 | +12 | +0.7% | 15,200 |
| 2022/07/22 | 1,690 | 1,694 | 1,679 | 1,690 | ±0 | ±0% | 15,900 |
| 2022/07/21 | 1,638 | 1,690 | 1,638 | 1,690 | +49 | +3% | 30,700 |
| 2022/07/20 | 1,624 | 1,645 | 1,624 | 1,641 | +22 | +1.4% | 15,800 |
| 2022/07/19 | 1,619 | 1,624 | 1,599 | 1,619 | ±0 | ±0% | 10,400 |
| 2022/07/15 | 1,610 | 1,619 | 1,586 | 1,619 | +9 | +0.6% | 19,400 |
| 2022/07/14 | 1,607 | 1,619 | 1,594 | 1,610 | -3 | -0.2% | 15,100 |
| 2022/07/13 | 1,608 | 1,613 | 1,583 | 1,613 | +2 | +0.1% | 14,000 |
| 2022/07/12 | 1,615 | 1,615 | 1,587 | 1,611 | -7 | -0.4% | 33,900 |
701～
750
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
