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 |
|---|---|---|---|---|---|---|---|
| 2025/01/15 | 1,914 | 1,932 | 1,886 | 1,910 | ±0 | ±0% | 24,200 |
| 2025/01/14 | 1,935 | 1,947 | 1,903 | 1,910 | -31 | -1.6% | 19,300 |
| 2025/01/10 | 1,938 | 1,967 | 1,938 | 1,941 | -17 | -0.9% | 9,700 |
| 2025/01/09 | 1,953 | 1,989 | 1,946 | 1,958 | +7 | +0.4% | 16,200 |
| 2025/01/08 | 1,967 | 1,971 | 1,951 | 1,951 | -27 | -1.4% | 14,100 |
| 2025/01/07 | 1,997 | 1,997 | 1,965 | 1,978 | -2 | -0.1% | 7,500 |
| 2025/01/06 | 2,017 | 2,020 | 1,965 | 1,980 | -34 | -1.7% | 26,400 |
| 2024/12/30 | 2,055 | 2,058 | 2,014 | 2,014 | -32 | -1.6% | 8,800 |
| 2024/12/27 | 2,045 | 2,061 | 2,031 | 2,046 | +17 | +0.8% | 8,300 |
| 2024/12/26 | 1,982 | 2,037 | 1,974 | 2,029 | +38 | +1.9% | 17,400 |
| 2024/12/25 | 2,001 | 2,025 | 1,978 | 1,991 | -16 | -0.8% | 15,900 |
| 2024/12/24 | 2,044 | 2,044 | 2,000 | 2,007 | -27 | -1.3% | 11,700 |
| 2024/12/23 | 2,056 | 2,059 | 2,034 | 2,034 | -4 | -0.2% | 10,500 |
| 2024/12/20 | 2,115 | 2,115 | 2,038 | 2,038 | -64 | -3% | 29,100 |
| 2024/12/19 | 2,100 | 2,105 | 2,080 | 2,102 | -24 | -1.1% | 10,500 |
| 2024/12/18 | 2,130 | 2,145 | 2,121 | 2,126 | -27 | -1.3% | 6,800 |
| 2024/12/17 | 2,130 | 2,153 | 2,127 | 2,153 | +23 | +1.1% | 7,700 |
| 2024/12/16 | 2,150 | 2,150 | 2,122 | 2,130 | -19 | -0.9% | 7,400 |
| 2024/12/13 | 2,180 | 2,191 | 2,136 | 2,149 | -37 | -1.7% | 15,600 |
| 2024/12/12 | 2,198 | 2,214 | 2,173 | 2,186 | -7 | -0.3% | 37,900 |
| 2024/12/11 | 2,154 | 2,193 | 2,154 | 2,193 | +39 | +1.8% | 17,800 |
| 2024/12/10 | 2,161 | 2,161 | 2,128 | 2,154 | -8 | -0.4% | 16,700 |
| 2024/12/09 | 2,155 | 2,179 | 2,150 | 2,162 | +14 | +0.7% | 13,600 |
| 2024/12/06 | 2,130 | 2,151 | 2,126 | 2,148 | +18 | +0.8% | 13,500 |
| 2024/12/05 | 2,148 | 2,148 | 2,118 | 2,130 | +1 | ±0% | 13,600 |
| 2024/12/04 | 2,133 | 2,154 | 2,121 | 2,129 | -4 | -0.2% | 16,100 |
| 2024/12/03 | 2,123 | 2,146 | 2,091 | 2,133 | +3 | +0.1% | 28,300 |
| 2024/12/02 | 2,199 | 2,199 | 2,125 | 2,130 | -47 | -2.2% | 27,100 |
| 2024/11/29 | 2,115 | 2,177 | 2,103 | 2,177 | +62 | +2.9% | 30,700 |
| 2024/11/28 | 2,092 | 2,150 | 2,092 | 2,115 | +23 | +1.1% | 33,800 |
| 2024/11/27 | 2,070 | 2,098 | 2,064 | 2,092 | +9 | +0.4% | 12,200 |
| 2024/11/26 | 2,068 | 2,100 | 2,063 | 2,083 | +15 | +0.7% | 11,800 |
| 2024/11/25 | 2,103 | 2,114 | 2,065 | 2,068 | -14 | -0.7% | 13,200 |
| 2024/11/22 | 2,061 | 2,098 | 2,056 | 2,082 | +22 | +1.1% | 10,000 |
| 2024/11/21 | 2,072 | 2,108 | 2,060 | 2,060 | -22 | -1.1% | 19,500 |
| 2024/11/20 | 2,115 | 2,115 | 2,071 | 2,082 | -31 | -1.5% | 16,200 |
| 2024/11/19 | 2,086 | 2,114 | 2,081 | 2,113 | +27 | +1.3% | 33,400 |
| 2024/11/18 | 2,040 | 2,115 | 2,040 | 2,086 | +108 | +5.5% | 56,100 |
| 2024/11/15 | 2,000 | 2,000 | 1,936 | 1,978 | -7 | -0.4% | 23,900 |
| 2024/11/14 | 1,985 | 2,006 | 1,982 | 1,985 | ±0 | ±0% | 19,100 |
| 2024/11/13 | 1,985 | 1,994 | 1,979 | 1,985 | +8 | +0.4% | 13,700 |
| 2024/11/12 | 1,974 | 1,995 | 1,970 | 1,977 | +13 | +0.7% | 26,600 |
| 2024/11/11 | 1,930 | 1,981 | 1,930 | 1,964 | +42 | +2.2% | 31,400 |
| 2024/11/08 | 1,878 | 1,937 | 1,876 | 1,922 | +58 | +3.1% | 53,700 |
| 2024/11/07 | 1,860 | 1,890 | 1,834 | 1,864 | +33 | +1.8% | 28,800 |
| 2024/11/06 | 1,831 | 1,850 | 1,804 | 1,831 | +14 | +0.8% | 15,900 |
| 2024/11/05 | 1,795 | 1,832 | 1,795 | 1,817 | +17 | +0.9% | 7,700 |
| 2024/11/01 | 1,820 | 1,820 | 1,795 | 1,800 | -17 | -0.9% | 13,800 |
| 2024/10/31 | 1,801 | 1,839 | 1,801 | 1,817 | +6 | +0.3% | 9,300 |
| 2024/10/30 | 1,843 | 1,846 | 1,811 | 1,811 | -21 | -1.1% | 24,700 |
101～
150
件表示中 / 4482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 | 109,900円 | +6.1% | +10.4% | 3.37% | 15.23倍 | 2.78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 |
| 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 |
| ＬａｂｏｒｏＡＩ | 124,500円 | +32.5% | +36.6% | 0.00% | 115.81倍 | 7.80倍 |
|
顧客の戦略・課題に合わせたカスタムＡＩ開発と導入コンサル展開。企業成長促すＡＩを訴求 |
| ｋｕｂｅｌｌ | 46,500円 | +18.1% | +366.7% | 0.00% | 78.02倍 | 12.20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 |
| サーバーワクス | 242,000円 | +14.4% | +9.8% | 0.00% | 21.86倍 | 1.62倍 |
|
アマゾンのクラウド「ＡＷＳ」の課金代行、導入・運用支援を展開。グーグルクラウド関連育成中 |
市場注目の銘柄
チャート関連のコラム
