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 |
|---|---|---|---|---|---|---|---|
| 2022/07/11 | 1,601 | 1,618 | 1,585 | 1,618 | +29 | +1.8% | 25,800 |
| 2022/07/08 | 1,599 | 1,616 | 1,581 | 1,589 | -8 | -0.5% | 33,600 |
| 2022/07/07 | 1,563 | 1,604 | 1,549 | 1,597 | +51 | +3.3% | 27,600 |
| 2022/07/06 | 1,553 | 1,580 | 1,546 | 1,546 | -24 | -1.5% | 20,400 |
| 2022/07/05 | 1,534 | 1,570 | 1,534 | 1,570 | +42 | +2.7% | 20,000 |
| 2022/07/04 | 1,527 | 1,530 | 1,509 | 1,528 | +9 | +0.6% | 16,800 |
| 2022/07/01 | 1,531 | 1,542 | 1,497 | 1,519 | -5 | -0.3% | 17,600 |
| 2022/06/30 | 1,564 | 1,566 | 1,517 | 1,524 | -39 | -2.5% | 16,300 |
| 2022/06/29 | 1,522 | 1,569 | 1,501 | 1,563 | +41 | +2.7% | 34,100 |
| 2022/06/28 | 1,490 | 1,522 | 1,486 | 1,522 | +32 | +2.1% | 18,300 |
| 2022/06/27 | 1,499 | 1,499 | 1,473 | 1,490 | +17 | +1.2% | 16,500 |
| 2022/06/24 | 1,478 | 1,504 | 1,473 | 1,473 | -15 | -1% | 14,200 |
| 2022/06/23 | 1,494 | 1,514 | 1,481 | 1,488 | -8 | -0.5% | 17,800 |
| 2022/06/22 | 1,478 | 1,496 | 1,457 | 1,496 | +27 | +1.8% | 24,200 |
| 2022/06/21 | 1,427 | 1,472 | 1,427 | 1,469 | +42 | +2.9% | 15,300 |
| 2022/06/20 | 1,453 | 1,460 | 1,411 | 1,427 | -13 | -0.9% | 30,500 |
| 2022/06/17 | 1,435 | 1,449 | 1,415 | 1,440 | -14 | -1% | 29,800 |
| 2022/06/16 | 1,478 | 1,485 | 1,451 | 1,454 | -23 | -1.6% | 19,600 |
| 2022/06/15 | 1,473 | 1,505 | 1,461 | 1,477 | -20 | -1.3% | 22,700 |
| 2022/06/14 | 1,483 | 1,500 | 1,464 | 1,497 | -14 | -0.9% | 20,500 |
| 2022/06/13 | 1,513 | 1,518 | 1,496 | 1,511 | -38 | -2.5% | 24,300 |
| 2022/06/10 | 1,569 | 1,572 | 1,546 | 1,549 | -33 | -2.1% | 21,200 |
| 2022/06/09 | 1,544 | 1,604 | 1,533 | 1,582 | +32 | +2.1% | 30,900 |
| 2022/06/08 | 1,540 | 1,558 | 1,540 | 1,550 | -6 | -0.4% | 22,100 |
| 2022/06/07 | 1,555 | 1,566 | 1,541 | 1,556 | -20 | -1.3% | 16,800 |
| 2022/06/06 | 1,522 | 1,578 | 1,515 | 1,576 | +31 | +2% | 19,900 |
| 2022/06/03 | 1,556 | 1,585 | 1,528 | 1,545 | -23 | -1.5% | 18,200 |
| 2022/06/02 | 1,591 | 1,591 | 1,552 | 1,568 | -33 | -2.1% | 13,700 |
| 2022/06/01 | 1,579 | 1,603 | 1,579 | 1,601 | +23 | +1.5% | 24,600 |
| 2022/05/31 | 1,594 | 1,594 | 1,553 | 1,578 | -36 | -2.2% | 18,700 |
| 2022/05/30 | 1,558 | 1,614 | 1,539 | 1,614 | +88 | +5.8% | 42,700 |
| 2022/05/27 | 1,545 | 1,545 | 1,511 | 1,526 | -7 | -0.5% | 9,600 |
| 2022/05/26 | 1,550 | 1,572 | 1,533 | 1,533 | -29 | -1.9% | 14,300 |
| 2022/05/25 | 1,561 | 1,571 | 1,537 | 1,562 | +12 | +0.8% | 16,000 |
| 2022/05/24 | 1,593 | 1,605 | 1,547 | 1,550 | -60 | -3.7% | 27,500 |
| 2022/05/23 | 1,568 | 1,610 | 1,560 | 1,610 | +67 | +4.3% | 26,000 |
| 2022/05/20 | 1,539 | 1,544 | 1,527 | 1,543 | +13 | +0.8% | 23,400 |
| 2022/05/19 | 1,500 | 1,540 | 1,480 | 1,530 | +5 | +0.3% | 22,400 |
| 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 |
751～
800
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
