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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/29 | 111.7 | 111.7 | 111.7 | 111.7 | - | - | 1,200 |
| 2010/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/26 | 113.3 | 113.3 | 113.3 | 113.3 | -1.7 | -1.5% | 12,000 |
| 2010/07/23 | 116.7 | 116.7 | 115 | 115 | - | - | 1,200 |
| 2010/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/20 | 115.3 | 115.3 | 115.3 | 115.3 | +1.6 | +1.4% | 600 |
| 2010/07/16 | 113.7 | 113.7 | 113.7 | 113.7 | - | - | 600 |
| 2010/07/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/14 | 112.5 | 113.3 | 112.5 | 113.3 | -0.9 | -0.8% | 6,000 |
| 2010/07/13 | 114.2 | 114.2 | 114.2 | 114.2 | -2.5 | -2.1% | 31,200 |
| 2010/07/12 | 116.7 | 116.7 | 116.7 | 116.7 | -0.8 | -0.7% | 9,000 |
| 2010/07/09 | 117.7 | 117.7 | 116.7 | 117.5 | ±0 | ±0% | 4,200 |
| 2010/07/08 | 117.7 | 117.7 | 116.7 | 117.5 | -1.7 | -1.4% | 5,400 |
| 2010/07/07 | 119.2 | 119.2 | 119.2 | 119.2 | - | - | 1,200 |
| 2010/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/02 | 115.8 | 115.8 | 115 | 115 | -1 | -0.9% | 1,200 |
| 2010/07/01 | 116 | 116 | 116 | 116 | -2.3 | -1.9% | 1,800 |
| 2010/06/30 | 118.5 | 118.5 | 118.3 | 118.3 | - | - | 1,200 |
| 2010/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/25 | 120.8 | 122.3 | 118.3 | 121.8 | -4 | -3.2% | 14,400 |
| 2010/06/24 | 126.8 | 126.8 | 125.8 | 125.8 | +0.8 | +0.6% | 5,400 |
| 2010/06/23 | 125.2 | 125.2 | 123.3 | 125 | ±0 | ±0% | 7,200 |
| 2010/06/22 | 123.7 | 126.7 | 123.7 | 125 | - | - | 6,000 |
| 2010/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/18 | 121.7 | 125 | 121.3 | 125 | - | - | 10,200 |
| 2010/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/15 | 117.5 | 117.5 | 117.5 | 117.5 | -2.5 | -2.1% | 3,600 |
| 2010/06/14 | 120.8 | 120.8 | 120 | 120 | - | - | 2,400 |
| 2010/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/10 | 120.8 | 120.8 | 120.8 | 120.8 | - | - | 1,800 |
| 2010/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/08 | 120.8 | 120.8 | 120.8 | 120.8 | - | - | 1,200 |
| 2010/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/04 | 120.3 | 120.8 | 120.3 | 120.8 | +0.5 | +0.4% | 4,800 |
| 2010/06/03 | 120.3 | 120.3 | 120.3 | 120.3 | - | - | 600 |
| 2010/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/01 | 123.7 | 123.7 | 120.2 | 121.7 | -2 | -1.6% | 7,800 |
| 2010/05/31 | 123.7 | 123.7 | 123.7 | 123.7 | +1 | +0.8% | 3,600 |
| 2010/05/28 | 124.2 | 124.2 | 122.7 | 122.7 | -0.6 | -0.5% | 2,400 |
| 2010/05/27 | 123.3 | 123.3 | 123.3 | 123.3 | +0.5 | +0.4% | 1,800 |
| 2010/05/26 | 124.2 | 124.2 | 122.8 | 122.8 | -5.5 | -4.3% | 2,400 |
3701～
3750
件表示中 / 4548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 | 130,600円 | +6.1% | +10.4% | 2.83% | 18.11倍 | 3.31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 |
| カナミックＮ | 49,000円 | +11.8% | +10.6% | 1.53% | 21.14倍 | 5.74倍 |
|
自治体、医師会、介護事業者向けクラウドサービスが主柱。Ｍ＆Ａで２４時間ジムやＷｅｂ開発も |
| デジハＨＤ | 98,200円 | 0.0% | +15.9% | 2.34% | 13.18倍 | 2.44倍 |
|
据え置き機、モバイル向けゲームソフトの不具合検出（デバッグ）が主力。非ゲーム分野が成長中 |
| 朝日ネット | 72,000円 | +3.2% | +0.3% | 3.47% | 11.25倍 | 1.43倍 |
|
ＡＳＡＨＩネットを運営するＩＳＰ大手。ＩＰｖ６接続サービスや大学向け教育支援マナバも |
| ＡＩＲ－Ｕ | - | +3.1% | -14.6% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
