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 |
|---|---|---|---|---|---|---|---|
| 2024/12/17 | 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 |
| 2024/10/29 | 1,834 | 1,836 | 1,804 | 1,832 | +19 | +1% | 8,100 |
| 2024/10/28 | 1,780 | 1,830 | 1,780 | 1,813 | +33 | +1.9% | 11,900 |
| 2024/10/25 | 1,838 | 1,838 | 1,771 | 1,780 | -27 | -1.5% | 20,600 |
| 2024/10/24 | 1,791 | 1,807 | 1,781 | 1,807 | +2 | +0.1% | 10,500 |
| 2024/10/23 | 1,815 | 1,816 | 1,783 | 1,805 | -4 | -0.2% | 11,800 |
| 2024/10/22 | 1,823 | 1,840 | 1,800 | 1,809 | -9 | -0.5% | 17,700 |
| 2024/10/21 | 1,800 | 1,832 | 1,799 | 1,818 | +2 | +0.1% | 7,900 |
| 2024/10/18 | 1,868 | 1,868 | 1,816 | 1,816 | -36 | -1.9% | 8,500 |
| 2024/10/17 | 1,854 | 1,865 | 1,849 | 1,852 | -13 | -0.7% | 8,000 |
| 2024/10/16 | 1,856 | 1,890 | 1,841 | 1,865 | +9 | +0.5% | 12,800 |
| 2024/10/15 | 1,857 | 1,870 | 1,845 | 1,856 | +21 | +1.1% | 11,700 |
| 2024/10/11 | 1,829 | 1,850 | 1,823 | 1,835 | -11 | -0.6% | 13,600 |
| 2024/10/10 | 1,850 | 1,860 | 1,810 | 1,846 | +15 | +0.8% | 18,700 |
| 2024/10/09 | 1,811 | 1,839 | 1,811 | 1,831 | +33 | +1.8% | 18,900 |
| 2024/10/08 | 1,773 | 1,807 | 1,772 | 1,798 | +25 | +1.4% | 16,500 |
| 2024/10/07 | 1,798 | 1,800 | 1,761 | 1,773 | +1 | +0.1% | 19,000 |
151～
200
件表示中 / 4516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 | 134,200円 | +6.1% | +10.4% | 2.76% | 18.61倍 | 3.40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 |
| ネオジャパン | 175,900円 | +10.8% | +5.7% | 2.39% | 16.85倍 | 3.91倍 |
|
グループウェア大手。クラウドサービスとパッケージ版が２本柱。クラウド開発・保守も行う |
| サイバトラスト | 296,800円 | +10.2% | +8.4% | 0.77% | 24.68倍 | 3.64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 |
| ｅＢＡＳＥ | 50,800円 | +6.1% | +11.3% | 2.99% | 16.64倍 | 3.10倍 |
|
食品業界向け商品情報管理ソフト「ｅＢＡＳＥ」を開発、販売。住宅、日用雑貨等へ多角展開中 |
| フォーカスＳ | 144,000円 | +2.1% | +22.9% | 3.47% | 11.58倍 | 1.55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
