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 |
|---|---|---|---|---|---|---|---|
| 2024/04/22 | 1,600 | 1,613 | 1,600 | 1,610 | +18 | +1.1% | 9,600 |
| 2024/04/19 | 1,620 | 1,624 | 1,573 | 1,592 | -34 | -2.1% | 22,900 |
| 2024/04/18 | 1,603 | 1,637 | 1,603 | 1,626 | +23 | +1.4% | 12,600 |
| 2024/04/17 | 1,616 | 1,616 | 1,591 | 1,603 | -9 | -0.6% | 22,300 |
| 2024/04/16 | 1,619 | 1,621 | 1,607 | 1,612 | -19 | -1.2% | 16,500 |
| 2024/04/15 | 1,623 | 1,637 | 1,619 | 1,631 | -9 | -0.5% | 8,700 |
| 2024/04/12 | 1,643 | 1,658 | 1,633 | 1,640 | ±0 | ±0% | 16,900 |
| 2024/04/11 | 1,617 | 1,643 | 1,614 | 1,640 | +13 | +0.8% | 15,100 |
| 2024/04/10 | 1,623 | 1,635 | 1,621 | 1,627 | +5 | +0.3% | 19,600 |
| 2024/04/09 | 1,620 | 1,633 | 1,600 | 1,622 | +11 | +0.7% | 24,900 |
| 2024/04/08 | 1,616 | 1,616 | 1,581 | 1,611 | +11 | +0.7% | 39,400 |
| 2024/04/05 | 1,588 | 1,603 | 1,582 | 1,600 | +3 | +0.2% | 18,200 |
| 2024/04/04 | 1,605 | 1,605 | 1,596 | 1,597 | -8 | -0.5% | 16,800 |
| 2024/04/03 | 1,609 | 1,621 | 1,590 | 1,605 | -12 | -0.7% | 20,400 |
| 2024/04/02 | 1,642 | 1,643 | 1,611 | 1,617 | -26 | -1.6% | 24,900 |
| 2024/04/01 | 1,689 | 1,689 | 1,642 | 1,643 | -38 | -2.3% | 15,100 |
| 2024/03/29 | 1,678 | 1,692 | 1,676 | 1,681 | +3 | +0.2% | 12,600 |
| 2024/03/28 | 1,682 | 1,686 | 1,670 | 1,678 | -31 | -1.8% | 27,900 |
| 2024/03/27 | 1,705 | 1,720 | 1,704 | 1,709 | +5 | +0.3% | 49,000 |
| 2024/03/26 | 1,677 | 1,704 | 1,677 | 1,704 | +25 | +1.5% | 25,700 |
| 2024/03/25 | 1,698 | 1,698 | 1,679 | 1,679 | -20 | -1.2% | 23,000 |
| 2024/03/22 | 1,694 | 1,699 | 1,680 | 1,699 | +5 | +0.3% | 18,400 |
| 2024/03/21 | 1,724 | 1,728 | 1,691 | 1,694 | -25 | -1.5% | 35,600 |
| 2024/03/19 | 1,698 | 1,719 | 1,682 | 1,719 | +24 | +1.4% | 26,400 |
| 2024/03/18 | 1,673 | 1,701 | 1,665 | 1,695 | +29 | +1.7% | 31,100 |
| 2024/03/15 | 1,647 | 1,668 | 1,645 | 1,666 | +21 | +1.3% | 16,500 |
| 2024/03/14 | 1,637 | 1,649 | 1,636 | 1,645 | +8 | +0.5% | 9,400 |
| 2024/03/13 | 1,670 | 1,670 | 1,634 | 1,637 | -25 | -1.5% | 10,100 |
| 2024/03/12 | 1,631 | 1,662 | 1,622 | 1,662 | +8 | +0.5% | 10,900 |
| 2024/03/11 | 1,660 | 1,675 | 1,630 | 1,654 | -32 | -1.9% | 28,700 |
| 2024/03/08 | 1,671 | 1,699 | 1,669 | 1,686 | +4 | +0.2% | 19,600 |
| 2024/03/07 | 1,721 | 1,724 | 1,682 | 1,682 | -13 | -0.8% | 21,500 |
| 2024/03/06 | 1,670 | 1,703 | 1,660 | 1,695 | +19 | +1.1% | 31,900 |
| 2024/03/05 | 1,664 | 1,680 | 1,642 | 1,676 | +21 | +1.3% | 18,600 |
| 2024/03/04 | 1,659 | 1,669 | 1,638 | 1,655 | +18 | +1.1% | 21,200 |
| 2024/03/01 | 1,656 | 1,658 | 1,633 | 1,637 | -19 | -1.1% | 22,100 |
| 2024/02/29 | 1,664 | 1,672 | 1,656 | 1,656 | -9 | -0.5% | 21,700 |
| 2024/02/28 | 1,669 | 1,679 | 1,660 | 1,665 | -4 | -0.2% | 18,200 |
| 2024/02/27 | 1,667 | 1,669 | 1,645 | 1,669 | +19 | +1.2% | 30,300 |
| 2024/02/26 | 1,633 | 1,651 | 1,625 | 1,650 | +23 | +1.4% | 22,400 |
| 2024/02/22 | 1,636 | 1,638 | 1,612 | 1,627 | -8 | -0.5% | 22,600 |
| 2024/02/21 | 1,679 | 1,679 | 1,635 | 1,635 | -48 | -2.9% | 14,000 |
| 2024/02/20 | 1,694 | 1,698 | 1,681 | 1,683 | -1 | -0.1% | 16,600 |
| 2024/02/19 | 1,655 | 1,688 | 1,650 | 1,684 | +29 | +1.8% | 21,800 |
| 2024/02/16 | 1,630 | 1,655 | 1,620 | 1,655 | +35 | +2.2% | 21,200 |
| 2024/02/15 | 1,641 | 1,643 | 1,616 | 1,620 | -8 | -0.5% | 27,700 |
| 2024/02/14 | 1,660 | 1,660 | 1,606 | 1,628 | -43 | -2.6% | 40,100 |
| 2024/02/13 | 1,702 | 1,702 | 1,662 | 1,671 | -33 | -1.9% | 39,300 |
| 2024/02/09 | 1,693 | 1,734 | 1,680 | 1,704 | +13 | +0.8% | 76,500 |
| 2024/02/08 | 1,717 | 1,725 | 1,674 | 1,691 | +94 | +5.9% | 199,500 |
251～
300
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
