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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 1,798 | 1,800 | 1,761 | 1,773 | +1 | +0.1% | 19,000 |
| 2024/10/04 | 1,765 | 1,787 | 1,762 | 1,772 | +16 | +0.9% | 9,400 |
| 2024/10/03 | 1,765 | 1,770 | 1,748 | 1,756 | +27 | +1.6% | 10,700 |
| 2024/10/02 | 1,764 | 1,771 | 1,684 | 1,729 | -56 | -3.1% | 20,000 |
| 2024/10/01 | 1,762 | 1,796 | 1,752 | 1,785 | +48 | +2.8% | 19,100 |
| 2024/09/30 | 1,761 | 1,782 | 1,736 | 1,737 | -64 | -3.6% | 15,400 |
| 2024/09/27 | 1,773 | 1,817 | 1,770 | 1,801 | +10 | +0.6% | 46,000 |
| 2024/09/26 | 1,761 | 1,803 | 1,756 | 1,791 | +51 | +2.9% | 121,100 |
| 2024/09/25 | 1,762 | 1,763 | 1,730 | 1,740 | -39 | -2.2% | 57,800 |
| 2024/09/24 | 1,763 | 1,780 | 1,751 | 1,779 | +21 | +1.2% | 51,900 |
| 2024/09/20 | 1,784 | 1,784 | 1,744 | 1,758 | +4 | +0.2% | 33,900 |
| 2024/09/19 | 1,766 | 1,779 | 1,741 | 1,754 | +8 | +0.5% | 22,700 |
| 2024/09/18 | 1,734 | 1,761 | 1,723 | 1,746 | +23 | +1.3% | 24,100 |
| 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 |
201～
250
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
