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 |
|---|---|---|---|---|---|---|---|
| 2022/02/10 | 1,650 | 1,693 | 1,625 | 1,690 | +40 | +2.4% | 38,300 |
| 2022/02/09 | 1,630 | 1,684 | 1,628 | 1,650 | +30 | +1.9% | 34,300 |
| 2022/02/08 | 1,576 | 1,660 | 1,530 | 1,620 | -36 | -2.2% | 58,800 |
| 2022/02/07 | 1,685 | 1,685 | 1,630 | 1,656 | -30 | -1.8% | 25,100 |
| 2022/02/04 | 1,680 | 1,688 | 1,620 | 1,686 | -13 | -0.8% | 52,200 |
| 2022/02/03 | 1,741 | 1,779 | 1,668 | 1,699 | +78 | +4.8% | 147,500 |
| 2022/02/02 | 1,560 | 1,621 | 1,560 | 1,621 | +77 | +5% | 32,600 |
| 2022/02/01 | 1,575 | 1,601 | 1,541 | 1,544 | -26 | -1.7% | 18,200 |
| 2022/01/31 | 1,540 | 1,580 | 1,537 | 1,570 | +37 | +2.4% | 24,600 |
| 2022/01/28 | 1,527 | 1,537 | 1,494 | 1,533 | +29 | +1.9% | 32,900 |
| 2022/01/27 | 1,600 | 1,603 | 1,503 | 1,504 | -98 | -6.1% | 53,400 |
| 2022/01/26 | 1,600 | 1,620 | 1,591 | 1,602 | -5 | -0.3% | 22,100 |
| 2022/01/25 | 1,673 | 1,673 | 1,596 | 1,607 | -66 | -3.9% | 38,400 |
| 2022/01/24 | 1,660 | 1,680 | 1,637 | 1,673 | -27 | -1.6% | 27,600 |
| 2022/01/21 | 1,688 | 1,700 | 1,652 | 1,700 | +12 | +0.7% | 35,100 |
| 2022/01/20 | 1,666 | 1,703 | 1,656 | 1,688 | +28 | +1.7% | 28,500 |
| 2022/01/19 | 1,702 | 1,702 | 1,655 | 1,660 | -60 | -3.5% | 29,000 |
| 2022/01/18 | 1,725 | 1,767 | 1,713 | 1,720 | ±0 | ±0% | 20,800 |
| 2022/01/17 | 1,725 | 1,752 | 1,716 | 1,720 | +1 | +0.1% | 9,600 |
| 2022/01/14 | 1,760 | 1,760 | 1,709 | 1,719 | -43 | -2.4% | 34,400 |
| 2022/01/13 | 1,755 | 1,782 | 1,755 | 1,762 | +13 | +0.7% | 22,900 |
| 2022/01/12 | 1,729 | 1,755 | 1,729 | 1,749 | +30 | +1.7% | 20,500 |
| 2022/01/11 | 1,702 | 1,720 | 1,679 | 1,719 | +27 | +1.6% | 21,000 |
| 2022/01/07 | 1,717 | 1,744 | 1,675 | 1,692 | -25 | -1.5% | 26,300 |
| 2022/01/06 | 1,741 | 1,741 | 1,706 | 1,717 | -50 | -2.8% | 21,200 |
| 2022/01/05 | 1,799 | 1,799 | 1,747 | 1,767 | -21 | -1.2% | 19,700 |
| 2022/01/04 | 1,813 | 1,815 | 1,770 | 1,788 | -2 | -0.1% | 10,400 |
| 2021/12/30 | 1,774 | 1,807 | 1,744 | 1,790 | +16 | +0.9% | 17,700 |
| 2021/12/29 | 1,722 | 1,777 | 1,710 | 1,774 | +65 | +3.8% | 22,900 |
| 2021/12/28 | 1,687 | 1,714 | 1,672 | 1,709 | +18 | +1.1% | 53,700 |
| 2021/12/27 | 1,710 | 1,714 | 1,672 | 1,691 | -24 | -1.4% | 26,600 |
| 2021/12/24 | 1,714 | 1,729 | 1,711 | 1,715 | +4 | +0.2% | 26,900 |
| 2021/12/23 | 1,715 | 1,732 | 1,704 | 1,711 | +12 | +0.7% | 27,000 |
| 2021/12/22 | 1,675 | 1,703 | 1,669 | 1,699 | +22 | +1.3% | 40,300 |
| 2021/12/21 | 1,656 | 1,677 | 1,639 | 1,677 | +31 | +1.9% | 37,200 |
| 2021/12/20 | 1,669 | 1,687 | 1,646 | 1,646 | -34 | -2% | 43,800 |
| 2021/12/17 | 1,725 | 1,725 | 1,668 | 1,680 | -53 | -3.1% | 52,300 |
| 2021/12/16 | 1,750 | 1,766 | 1,714 | 1,733 | -13 | -0.7% | 33,700 |
| 2021/12/15 | 1,753 | 1,786 | 1,739 | 1,746 | -15 | -0.9% | 16,100 |
| 2021/12/14 | 1,755 | 1,762 | 1,734 | 1,761 | -11 | -0.6% | 36,300 |
| 2021/12/13 | 1,793 | 1,809 | 1,761 | 1,772 | +1 | +0.1% | 21,800 |
| 2021/12/10 | 1,791 | 1,791 | 1,756 | 1,771 | -22 | -1.2% | 27,100 |
| 2021/12/09 | 1,813 | 1,840 | 1,780 | 1,793 | -20 | -1.1% | 32,500 |
| 2021/12/08 | 1,820 | 1,842 | 1,807 | 1,813 | -2 | -0.1% | 25,800 |
| 2021/12/07 | 1,754 | 1,821 | 1,745 | 1,815 | +75 | +4.3% | 33,300 |
| 2021/12/06 | 1,764 | 1,775 | 1,727 | 1,740 | -24 | -1.4% | 25,600 |
| 2021/12/03 | 1,750 | 1,767 | 1,714 | 1,764 | +39 | +2.3% | 30,100 |
| 2021/12/02 | 1,759 | 1,782 | 1,725 | 1,725 | -34 | -1.9% | 36,000 |
| 2021/12/01 | 1,708 | 1,765 | 1,678 | 1,759 | +51 | +3% | 51,600 |
| 2021/11/30 | 1,765 | 1,782 | 1,704 | 1,708 | -17 | -1% | 32,600 |
851～
900
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
