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 |
|---|---|---|---|---|---|---|---|
| 2022/05/18 | 1,550 | 1,550 | 1,508 | 1,525 | -34 | -2.2% | 17,100 |
| 2022/05/17 | 1,550 | 1,561 | 1,513 | 1,559 | +30 | +2% | 22,100 |
| 2022/05/16 | 1,500 | 1,529 | 1,483 | 1,529 | +29 | +1.9% | 31,100 |
| 2022/05/13 | 1,450 | 1,502 | 1,450 | 1,500 | +62 | +4.3% | 32,300 |
| 2022/05/12 | 1,497 | 1,497 | 1,438 | 1,438 | -80 | -5.3% | 46,800 |
| 2022/05/11 | 1,521 | 1,554 | 1,482 | 1,518 | -24 | -1.6% | 50,100 |
| 2022/05/10 | 1,568 | 1,568 | 1,519 | 1,542 | -27 | -1.7% | 12,500 |
| 2022/05/09 | 1,582 | 1,606 | 1,568 | 1,569 | -12 | -0.8% | 27,100 |
| 2022/05/06 | 1,577 | 1,581 | 1,540 | 1,581 | +13 | +0.8% | 21,300 |
| 2022/05/02 | 1,568 | 1,581 | 1,557 | 1,568 | -4 | -0.3% | 21,200 |
| 2022/04/28 | 1,566 | 1,572 | 1,546 | 1,572 | ±0 | ±0% | 17,000 |
| 2022/04/27 | 1,530 | 1,572 | 1,506 | 1,572 | +27 | +1.7% | 36,300 |
| 2022/04/26 | 1,527 | 1,566 | 1,527 | 1,545 | +19 | +1.2% | 10,800 |
| 2022/04/25 | 1,522 | 1,546 | 1,522 | 1,526 | -38 | -2.4% | 18,300 |
| 2022/04/22 | 1,579 | 1,579 | 1,545 | 1,564 | -18 | -1.1% | 13,400 |
| 2022/04/21 | 1,545 | 1,582 | 1,536 | 1,582 | +46 | +3% | 38,000 |
| 2022/04/20 | 1,553 | 1,563 | 1,527 | 1,536 | -11 | -0.7% | 24,300 |
| 2022/04/19 | 1,560 | 1,561 | 1,535 | 1,547 | -4 | -0.3% | 12,100 |
| 2022/04/18 | 1,532 | 1,551 | 1,518 | 1,551 | +2 | +0.1% | 18,000 |
| 2022/04/15 | 1,567 | 1,567 | 1,542 | 1,549 | -25 | -1.6% | 15,800 |
| 2022/04/14 | 1,590 | 1,594 | 1,567 | 1,574 | +4 | +0.3% | 14,200 |
| 2022/04/13 | 1,544 | 1,570 | 1,538 | 1,570 | +26 | +1.7% | 20,400 |
| 2022/04/12 | 1,556 | 1,580 | 1,539 | 1,544 | -48 | -3% | 20,300 |
| 2022/04/11 | 1,637 | 1,637 | 1,577 | 1,592 | -50 | -3% | 27,200 |
| 2022/04/08 | 1,630 | 1,659 | 1,621 | 1,642 | +12 | +0.7% | 14,700 |
| 2022/04/07 | 1,688 | 1,688 | 1,621 | 1,630 | -70 | -4.1% | 17,900 |
| 2022/04/06 | 1,684 | 1,710 | 1,680 | 1,700 | -12 | -0.7% | 13,200 |
| 2022/04/05 | 1,729 | 1,730 | 1,705 | 1,712 | -1 | -0.1% | 12,600 |
| 2022/04/04 | 1,645 | 1,713 | 1,645 | 1,713 | +68 | +4.1% | 16,300 |
| 2022/04/01 | 1,646 | 1,657 | 1,615 | 1,645 | -10 | -0.6% | 35,100 |
| 2022/03/31 | 1,696 | 1,696 | 1,655 | 1,655 | -69 | -4% | 25,700 |
| 2022/03/30 | 1,702 | 1,724 | 1,689 | 1,724 | +12 | +0.7% | 21,100 |
| 2022/03/29 | 1,687 | 1,712 | 1,674 | 1,712 | +46 | +2.8% | 31,700 |
| 2022/03/28 | 1,708 | 1,708 | 1,663 | 1,666 | -37 | -2.2% | 21,500 |
| 2022/03/25 | 1,722 | 1,722 | 1,684 | 1,703 | -17 | -1% | 24,100 |
| 2022/03/24 | 1,681 | 1,720 | 1,666 | 1,720 | +3 | +0.2% | 25,200 |
| 2022/03/23 | 1,681 | 1,731 | 1,678 | 1,717 | +58 | +3.5% | 33,900 |
| 2022/03/22 | 1,688 | 1,688 | 1,650 | 1,659 | -7 | -0.4% | 26,200 |
| 2022/03/18 | 1,642 | 1,675 | 1,640 | 1,666 | +24 | +1.5% | 25,400 |
| 2022/03/17 | 1,630 | 1,655 | 1,624 | 1,642 | +34 | +2.1% | 23,200 |
| 2022/03/16 | 1,615 | 1,615 | 1,581 | 1,608 | +8 | +0.5% | 33,700 |
| 2022/03/15 | 1,589 | 1,606 | 1,569 | 1,600 | +13 | +0.8% | 18,100 |
| 2022/03/14 | 1,573 | 1,627 | 1,570 | 1,587 | +14 | +0.9% | 19,000 |
| 2022/03/11 | 1,584 | 1,594 | 1,541 | 1,573 | -32 | -2% | 32,800 |
| 2022/03/10 | 1,586 | 1,612 | 1,586 | 1,605 | +68 | +4.4% | 21,900 |
| 2022/03/09 | 1,550 | 1,568 | 1,528 | 1,537 | +2 | +0.1% | 33,800 |
| 2022/03/08 | 1,550 | 1,587 | 1,525 | 1,535 | -34 | -2.2% | 19,700 |
| 2022/03/07 | 1,590 | 1,660 | 1,557 | 1,569 | -60 | -3.7% | 25,300 |
| 2022/03/04 | 1,660 | 1,663 | 1,623 | 1,629 | -41 | -2.5% | 28,200 |
| 2022/03/03 | 1,729 | 1,745 | 1,664 | 1,670 | -50 | -2.9% | 26,800 |
751～
800
件表示中 / 4479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 | 112,100円 | +6.1% | +10.4% | 3.30% | 15.53倍 | 2.84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 |
| ヒューマンＴ | 213,100円 | +20.0% | +37.4% | 1.31% | 23.02倍 | 4.61倍 |
|
月額３００円の勤怠管理システム「キングオブタイム」をクラウド展開。データ分析、給与計算も |
| ｋｕｂｅｌｌ | 47,900円 | +18.1% | +366.7% | 0.00% | 80.37倍 | 12.57倍 |
|
ビジネスチャットツール「Ｃｈａｔｗｏｒｋ」を展開。クラウド経由ＢＰＯサービスを強化 |
| カナミックＮ | 41,500円 | +11.8% | +10.6% | 1.81% | 17.90倍 | 4.86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 |
| ファインデクス | 73,200円 | +3.1% | -1.9% | 2.32% | 16.71倍 | 3.30倍 |
|
大学病院など大病院に医療用データ管理システムを提供。一般産業向けに文書管理システムも |
市場注目の銘柄
チャート関連のコラム
