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 |
|---|---|---|---|---|---|---|---|
| 2024/09/17 | 1,701 | 1,724 | 1,694 | 1,723 | +29 | +1.7% | 25,400 |
| 2024/09/13 | 1,706 | 1,723 | 1,681 | 1,694 | -30 | -1.7% | 30,800 |
| 2024/09/12 | 1,731 | 1,755 | 1,714 | 1,724 | +16 | +0.9% | 15,700 |
| 2024/09/11 | 1,735 | 1,767 | 1,689 | 1,708 | -26 | -1.5% | 17,900 |
| 2024/09/10 | 1,721 | 1,740 | 1,721 | 1,734 | +6 | +0.3% | 8,100 |
| 2024/09/09 | 1,686 | 1,737 | 1,686 | 1,728 | -7 | -0.4% | 15,400 |
| 2024/09/06 | 1,763 | 1,799 | 1,721 | 1,735 | -28 | -1.6% | 13,900 |
| 2024/09/05 | 1,757 | 1,790 | 1,739 | 1,763 | -2 | -0.1% | 15,600 |
| 2024/09/04 | 1,783 | 1,798 | 1,752 | 1,765 | -47 | -2.6% | 19,300 |
| 2024/09/03 | 1,790 | 1,818 | 1,790 | 1,812 | +30 | +1.7% | 17,300 |
| 2024/09/02 | 1,810 | 1,810 | 1,771 | 1,782 | -21 | -1.2% | 12,000 |
| 2024/08/30 | 1,802 | 1,813 | 1,794 | 1,803 | -2 | -0.1% | 11,700 |
| 2024/08/29 | 1,810 | 1,816 | 1,783 | 1,805 | -10 | -0.6% | 14,100 |
| 2024/08/28 | 1,831 | 1,831 | 1,805 | 1,815 | -34 | -1.8% | 8,900 |
| 2024/08/27 | 1,839 | 1,849 | 1,815 | 1,849 | +17 | +0.9% | 11,700 |
| 2024/08/26 | 1,851 | 1,858 | 1,816 | 1,832 | -18 | -1% | 15,900 |
| 2024/08/23 | 1,863 | 1,867 | 1,845 | 1,850 | -13 | -0.7% | 7,500 |
| 2024/08/22 | 1,852 | 1,863 | 1,842 | 1,863 | +11 | +0.6% | 9,800 |
| 2024/08/21 | 1,829 | 1,852 | 1,821 | 1,852 | +14 | +0.8% | 8,300 |
| 2024/08/20 | 1,809 | 1,857 | 1,792 | 1,838 | +60 | +3.4% | 15,800 |
| 2024/08/19 | 1,839 | 1,845 | 1,778 | 1,778 | -61 | -3.3% | 13,100 |
| 2024/08/16 | 1,808 | 1,839 | 1,790 | 1,839 | +62 | +3.5% | 12,400 |
| 2024/08/15 | 1,794 | 1,802 | 1,769 | 1,777 | -2 | -0.1% | 15,900 |
| 2024/08/14 | 1,782 | 1,805 | 1,764 | 1,779 | -1 | -0.1% | 15,400 |
| 2024/08/13 | 1,735 | 1,780 | 1,730 | 1,780 | +63 | +3.7% | 23,700 |
| 2024/08/09 | 1,789 | 1,792 | 1,687 | 1,717 | -32 | -1.8% | 31,400 |
| 2024/08/08 | 1,919 | 1,919 | 1,713 | 1,749 | +110 | +6.7% | 57,700 |
| 2024/08/07 | 1,610 | 1,687 | 1,571 | 1,639 | +60 | +3.8% | 29,200 |
| 2024/08/06 | 1,545 | 1,610 | 1,513 | 1,579 | +107 | +7.3% | 30,500 |
| 2024/08/05 | 1,611 | 1,636 | 1,401 | 1,472 | -219 | -13% | 40,200 |
| 2024/08/02 | 1,765 | 1,770 | 1,691 | 1,691 | -139 | -7.6% | 40,500 |
| 2024/08/01 | 1,903 | 1,903 | 1,823 | 1,830 | -73 | -3.8% | 21,800 |
| 2024/07/31 | 1,876 | 1,903 | 1,863 | 1,903 | +27 | +1.4% | 10,500 |
| 2024/07/30 | 1,900 | 1,900 | 1,876 | 1,876 | -50 | -2.6% | 14,500 |
| 2024/07/29 | 1,897 | 1,926 | 1,891 | 1,926 | +56 | +3% | 10,300 |
| 2024/07/26 | 1,873 | 1,885 | 1,870 | 1,870 | -7 | -0.4% | 9,800 |
| 2024/07/25 | 1,881 | 1,900 | 1,870 | 1,877 | -16 | -0.8% | 24,700 |
| 2024/07/24 | 1,910 | 1,934 | 1,881 | 1,893 | -24 | -1.3% | 28,100 |
| 2024/07/23 | 1,918 | 1,941 | 1,917 | 1,917 | -10 | -0.5% | 11,700 |
| 2024/07/22 | 1,978 | 1,978 | 1,924 | 1,927 | -51 | -2.6% | 25,400 |
| 2024/07/19 | 2,013 | 2,014 | 1,975 | 1,978 | -35 | -1.7% | 20,500 |
| 2024/07/18 | 2,018 | 2,049 | 2,010 | 2,013 | -14 | -0.7% | 20,600 |
| 2024/07/17 | 2,049 | 2,060 | 2,021 | 2,027 | -9 | -0.4% | 22,500 |
| 2024/07/16 | 2,036 | 2,049 | 2,021 | 2,036 | +25 | +1.2% | 36,700 |
| 2024/07/12 | 1,950 | 2,017 | 1,950 | 2,011 | +56 | +2.9% | 50,500 |
| 2024/07/11 | 1,945 | 1,955 | 1,933 | 1,955 | +21 | +1.1% | 27,600 |
| 2024/07/10 | 1,957 | 1,957 | 1,920 | 1,934 | -23 | -1.2% | 22,900 |
| 2024/07/09 | 1,937 | 1,972 | 1,937 | 1,957 | +20 | +1% | 21,100 |
| 2024/07/08 | 1,924 | 1,949 | 1,924 | 1,937 | +13 | +0.7% | 17,400 |
| 2024/07/05 | 1,931 | 1,935 | 1,901 | 1,924 | -18 | -0.9% | 20,500 |
151～
200
件表示中 / 4454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 | 101,900円 | +8.7% | +17.5% | 2.94% | 15.34倍 | 2.28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 |
| ラクーンＨＤ | 82,300円 | +5.0% | +161.7% | 2.67% | 20.16倍 | 3.39倍 |
|
衣料・雑貨の企業間電子商取引「スーパーデリバリー」運営。掛け売り決済代行、売掛債権保証も |
| フォーカスＳ | 112,000円 | +3.2% | +6.5% | 3.75% | 11.84倍 | 1.26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 |
| 網 屋 | 420,500円 | +20.6% | +9.2% | 0.00% | 40.14倍 | 8.00倍 |
|
データセキュリティ「ＡＬｏｇ」が高収益、ネットワーク構築サービスも強力。ＳａａＳへシフト |
| ｐｌｕｓｚｅｒｏ | 231,500円 | +35.5% | +119.1% | 0.00% | 47.06倍 | 15.95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 |
市場注目の銘柄
チャート関連のコラム
