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 |
|---|---|---|---|---|---|---|---|
| 2017/08/07 | 1,183 | 1,185 | 1,177 | 1,185 | ±0 | ±0% | 19,600 |
| 2017/08/04 | 1,164 | 1,185 | 1,164 | 1,185 | +8 | +0.7% | 18,900 |
| 2017/08/03 | 1,190 | 1,190 | 1,168 | 1,177 | -11 | -0.9% | 27,400 |
| 2017/08/02 | 1,148 | 1,188 | 1,143 | 1,188 | +40 | +3.5% | 57,300 |
| 2017/08/01 | 1,166 | 1,167 | 1,140 | 1,148 | -18 | -1.5% | 102,400 |
| 2017/07/31 | 1,172 | 1,185 | 1,166 | 1,166 | -16 | -1.4% | 46,300 |
| 2017/07/28 | 1,184 | 1,192 | 1,175 | 1,182 | -4 | -0.3% | 45,500 |
| 2017/07/27 | 1,193 | 1,196 | 1,183 | 1,186 | -9 | -0.8% | 46,700 |
| 2017/07/26 | 1,191 | 1,199 | 1,186 | 1,195 | -2 | -0.2% | 37,200 |
| 2017/07/25 | 1,204 | 1,204 | 1,189 | 1,197 | +1 | +0.1% | 37,500 |
| 2017/07/24 | 1,194 | 1,198 | 1,189 | 1,196 | +2 | +0.2% | 26,000 |
| 2017/07/21 | 1,195 | 1,198 | 1,190 | 1,194 | -1 | -0.1% | 40,400 |
| 2017/07/20 | 1,190 | 1,204 | 1,188 | 1,195 | +7 | +0.6% | 38,500 |
| 2017/07/19 | 1,182 | 1,198 | 1,182 | 1,188 | +1 | +0.1% | 32,600 |
| 2017/07/18 | 1,197 | 1,198 | 1,179 | 1,187 | -10 | -0.8% | 54,600 |
| 2017/07/14 | 1,195 | 1,203 | 1,191 | 1,197 | +5 | +0.4% | 43,700 |
| 2017/07/13 | 1,209 | 1,211 | 1,189 | 1,192 | -12 | -1% | 79,300 |
| 2017/07/12 | 1,214 | 1,219 | 1,198 | 1,204 | -5 | -0.4% | 50,400 |
| 2017/07/11 | 1,210 | 1,220 | 1,204 | 1,209 | -8 | -0.7% | 54,900 |
| 2017/07/10 | 1,219 | 1,222 | 1,208 | 1,217 | +15 | +1.2% | 53,400 |
| 2017/07/07 | 1,198 | 1,205 | 1,192 | 1,202 | -16 | -1.3% | 60,300 |
| 2017/07/06 | 1,234 | 1,259 | 1,207 | 1,218 | +26 | +2.2% | 299,200 |
| 2017/07/05 | 1,185 | 1,197 | 1,183 | 1,192 | -2 | -0.2% | 33,300 |
| 2017/07/04 | 1,219 | 1,234 | 1,183 | 1,194 | -19 | -1.6% | 93,400 |
| 2017/07/03 | 1,194 | 1,214 | 1,186 | 1,213 | +18 | +1.5% | 56,700 |
| 2017/06/30 | 1,192 | 1,199 | 1,176 | 1,195 | -13 | -1.1% | 84,900 |
| 2017/06/29 | 1,204 | 1,215 | 1,197 | 1,208 | +6 | +0.5% | 63,400 |
| 2017/06/28 | 1,209 | 1,212 | 1,193 | 1,202 | -8 | -0.7% | 117,200 |
| 2017/06/27 | 1,219 | 1,229 | 1,204 | 1,210 | +7 | +0.6% | 101,600 |
| 2017/06/26 | 1,208 | 1,227 | 1,197 | 1,203 | -9 | -0.7% | 90,200 |
| 2017/06/23 | 1,254 | 1,254 | 1,209 | 1,212 | -42 | -3.3% | 89,700 |
| 2017/06/22 | 1,273 | 1,274 | 1,249 | 1,254 | -17 | -1.3% | 48,600 |
| 2017/06/21 | 1,269 | 1,289 | 1,262 | 1,271 | +7 | +0.6% | 144,100 |
| 2017/06/20 | 1,247 | 1,269 | 1,247 | 1,264 | +16 | +1.3% | 98,000 |
| 2017/06/19 | 1,244 | 1,263 | 1,224 | 1,248 | +4 | +0.3% | 70,000 |
| 2017/06/16 | 1,254 | 1,268 | 1,242 | 1,244 | -11 | -0.9% | 106,900 |
| 2017/06/15 | 1,230 | 1,259 | 1,225 | 1,255 | +26 | +2.1% | 131,500 |
| 2017/06/14 | 1,200 | 1,232 | 1,197 | 1,229 | +36 | +3% | 127,500 |
| 2017/06/13 | 1,189 | 1,200 | 1,186 | 1,193 | +1 | +0.1% | 44,000 |
| 2017/06/12 | 1,207 | 1,212 | 1,188 | 1,192 | -24 | -2% | 63,100 |
| 2017/06/09 | 1,221 | 1,224 | 1,209 | 1,216 | +2 | +0.2% | 112,600 |
| 2017/06/08 | 1,200 | 1,218 | 1,196 | 1,214 | +12 | +1% | 56,000 |
| 2017/06/07 | 1,191 | 1,202 | 1,191 | 1,202 | +5 | +0.4% | 25,200 |
| 2017/06/06 | 1,223 | 1,223 | 1,193 | 1,197 | -23 | -1.9% | 71,300 |
| 2017/06/05 | 1,199 | 1,227 | 1,195 | 1,220 | +20 | +1.7% | 58,500 |
| 2017/06/02 | 1,211 | 1,214 | 1,195 | 1,200 | -11 | -0.9% | 98,200 |
| 2017/06/01 | 1,206 | 1,224 | 1,206 | 1,211 | +5 | +0.4% | 59,300 |
| 2017/05/31 | 1,228 | 1,237 | 1,203 | 1,206 | -18 | -1.5% | 54,900 |
| 2017/05/30 | 1,216 | 1,224 | 1,195 | 1,224 | -5 | -0.4% | 80,400 |
| 2017/05/29 | 1,252 | 1,252 | 1,224 | 1,229 | -13 | -1% | 67,400 |
1951～
2000
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
