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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 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 |
| 2024/07/04 | 1,973 | 1,975 | 1,942 | 1,942 | -18 | -0.9% | 19,100 |
| 2024/07/03 | 1,941 | 1,970 | 1,937 | 1,960 | +23 | +1.2% | 24,300 |
| 2024/07/02 | 1,935 | 1,946 | 1,913 | 1,937 | +6 | +0.3% | 25,800 |
| 2024/07/01 | 1,907 | 1,952 | 1,907 | 1,931 | +37 | +2% | 34,000 |
| 2024/06/28 | 1,917 | 1,943 | 1,884 | 1,894 | -19 | -1% | 36,200 |
| 2024/06/27 | 1,908 | 1,920 | 1,900 | 1,913 | -7 | -0.4% | 27,500 |
| 2024/06/26 | 1,904 | 1,920 | 1,895 | 1,920 | +20 | +1.1% | 26,500 |
| 2024/06/25 | 1,889 | 1,912 | 1,889 | 1,900 | +23 | +1.2% | 34,400 |
| 2024/06/24 | 1,905 | 1,905 | 1,861 | 1,877 | -28 | -1.5% | 48,700 |
| 2024/06/21 | 1,902 | 1,929 | 1,893 | 1,905 | +30 | +1.6% | 64,700 |
| 2024/06/20 | 1,878 | 1,891 | 1,866 | 1,875 | +25 | +1.4% | 49,400 |
| 2024/06/19 | 1,849 | 1,865 | 1,837 | 1,850 | +18 | +1% | 40,000 |
| 2024/06/18 | 1,815 | 1,851 | 1,815 | 1,832 | +31 | +1.7% | 77,900 |
| 2024/06/17 | 1,782 | 1,807 | 1,777 | 1,801 | +36 | +2% | 48,500 |
| 2024/06/14 | 1,704 | 1,765 | 1,704 | 1,765 | +53 | +3.1% | 45,000 |
| 2024/06/13 | 1,710 | 1,723 | 1,710 | 1,712 | -10 | -0.6% | 12,300 |
| 2024/06/12 | 1,727 | 1,754 | 1,721 | 1,722 | +7 | +0.4% | 29,900 |
| 2024/06/11 | 1,725 | 1,736 | 1,712 | 1,715 | -3 | -0.2% | 18,200 |
| 2024/06/10 | 1,701 | 1,720 | 1,695 | 1,718 | +18 | +1.1% | 25,700 |
| 2024/06/07 | 1,681 | 1,700 | 1,672 | 1,700 | +7 | +0.4% | 21,100 |
| 2024/06/06 | 1,720 | 1,720 | 1,676 | 1,693 | -19 | -1.1% | 35,900 |
| 2024/06/05 | 1,671 | 1,745 | 1,671 | 1,712 | +56 | +3.4% | 112,900 |
| 2024/06/04 | 1,624 | 1,656 | 1,622 | 1,656 | +34 | +2.1% | 42,300 |
| 2024/06/03 | 1,630 | 1,634 | 1,620 | 1,622 | +7 | +0.4% | 42,300 |
| 2024/05/31 | 1,604 | 1,615 | 1,599 | 1,615 | +16 | +1% | 15,700 |
| 2024/05/30 | 1,580 | 1,599 | 1,567 | 1,599 | +9 | +0.6% | 31,700 |
| 2024/05/29 | 1,606 | 1,615 | 1,581 | 1,590 | -21 | -1.3% | 31,700 |
| 2024/05/28 | 1,616 | 1,622 | 1,609 | 1,611 | -8 | -0.5% | 12,400 |
| 2024/05/27 | 1,619 | 1,624 | 1,609 | 1,619 | +5 | +0.3% | 14,700 |
| 2024/05/24 | 1,601 | 1,640 | 1,595 | 1,614 | +2 | +0.1% | 22,300 |
| 2024/05/23 | 1,645 | 1,645 | 1,606 | 1,612 | +14 | +0.9% | 33,600 |
| 2024/05/22 | 1,601 | 1,608 | 1,597 | 1,598 | -2 | -0.1% | 11,900 |
| 2024/05/21 | 1,618 | 1,618 | 1,600 | 1,600 | -15 | -0.9% | 9,800 |
| 2024/05/20 | 1,605 | 1,619 | 1,605 | 1,615 | +1 | +0.1% | 7,600 |
| 2024/05/17 | 1,600 | 1,614 | 1,599 | 1,614 | +15 | +0.9% | 10,200 |
| 2024/05/16 | 1,619 | 1,619 | 1,599 | 1,599 | -7 | -0.4% | 18,300 |
| 2024/05/15 | 1,626 | 1,626 | 1,602 | 1,606 | ±0 | ±0% | 12,500 |
251～
300
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
