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 |
|---|---|---|---|---|---|---|---|
| 2022/04/26 | 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 |
| 2022/03/02 | 1,736 | 1,740 | 1,696 | 1,720 | -20 | -1.1% | 31,000 |
| 2022/03/01 | 1,675 | 1,751 | 1,675 | 1,740 | +80 | +4.8% | 61,600 |
| 2022/02/28 | 1,632 | 1,670 | 1,614 | 1,660 | +24 | +1.5% | 53,100 |
| 2022/02/25 | 1,633 | 1,654 | 1,629 | 1,636 | +32 | +2% | 26,800 |
| 2022/02/24 | 1,639 | 1,653 | 1,576 | 1,604 | -35 | -2.1% | 46,200 |
| 2022/02/22 | 1,594 | 1,658 | 1,565 | 1,639 | +38 | +2.4% | 50,400 |
| 2022/02/21 | 1,605 | 1,605 | 1,576 | 1,601 | -7 | -0.4% | 11,100 |
| 2022/02/18 | 1,586 | 1,631 | 1,579 | 1,608 | +3 | +0.2% | 24,200 |
| 2022/02/17 | 1,630 | 1,640 | 1,605 | 1,605 | -38 | -2.3% | 25,100 |
| 2022/02/16 | 1,644 | 1,654 | 1,615 | 1,643 | +32 | +2% | 19,400 |
| 2022/02/15 | 1,643 | 1,683 | 1,608 | 1,611 | -46 | -2.8% | 26,700 |
| 2022/02/14 | 1,651 | 1,659 | 1,627 | 1,657 | -33 | -2% | 27,600 |
801～
850
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
