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 |
|---|---|---|---|---|---|---|---|
| 2023/12/12 | 1,598 | 1,598 | 1,555 | 1,564 | -20 | -1.3% | 23,300 |
| 2023/12/11 | 1,551 | 1,585 | 1,551 | 1,584 | +44 | +2.9% | 18,900 |
| 2023/12/08 | 1,559 | 1,561 | 1,532 | 1,540 | -29 | -1.8% | 30,900 |
| 2023/12/07 | 1,582 | 1,584 | 1,567 | 1,569 | -30 | -1.9% | 18,400 |
| 2023/12/06 | 1,570 | 1,609 | 1,570 | 1,599 | +29 | +1.8% | 17,800 |
| 2023/12/05 | 1,594 | 1,603 | 1,570 | 1,570 | -34 | -2.1% | 29,400 |
| 2023/12/04 | 1,588 | 1,606 | 1,585 | 1,604 | +16 | +1% | 9,900 |
| 2023/12/01 | 1,610 | 1,610 | 1,585 | 1,588 | -18 | -1.1% | 13,800 |
| 2023/11/30 | 1,582 | 1,609 | 1,574 | 1,606 | +26 | +1.6% | 20,400 |
| 2023/11/29 | 1,580 | 1,592 | 1,562 | 1,580 | ±0 | ±0% | 18,200 |
| 2023/11/28 | 1,593 | 1,595 | 1,574 | 1,580 | -20 | -1.3% | 19,200 |
| 2023/11/27 | 1,635 | 1,636 | 1,590 | 1,600 | -34 | -2.1% | 34,200 |
| 2023/11/24 | 1,658 | 1,663 | 1,631 | 1,634 | -18 | -1.1% | 16,600 |
| 2023/11/22 | 1,649 | 1,674 | 1,642 | 1,652 | +13 | +0.8% | 47,000 |
| 2023/11/21 | 1,650 | 1,659 | 1,636 | 1,639 | -11 | -0.7% | 15,600 |
| 2023/11/20 | 1,640 | 1,671 | 1,630 | 1,650 | +14 | +0.9% | 34,700 |
| 2023/11/17 | 1,630 | 1,639 | 1,624 | 1,636 | -1 | -0.1% | 17,700 |
| 2023/11/16 | 1,660 | 1,660 | 1,632 | 1,637 | -13 | -0.8% | 19,800 |
| 2023/11/15 | 1,620 | 1,660 | 1,620 | 1,650 | +41 | +2.5% | 35,800 |
| 2023/11/14 | 1,615 | 1,627 | 1,596 | 1,609 | +5 | +0.3% | 41,900 |
| 2023/11/13 | 1,610 | 1,620 | 1,598 | 1,604 | +34 | +2.2% | 32,500 |
| 2023/11/10 | 1,585 | 1,585 | 1,559 | 1,570 | -15 | -0.9% | 13,000 |
| 2023/11/09 | 1,556 | 1,587 | 1,552 | 1,585 | +29 | +1.9% | 27,400 |
| 2023/11/08 | 1,618 | 1,628 | 1,551 | 1,556 | -62 | -3.8% | 44,400 |
| 2023/11/07 | 1,646 | 1,646 | 1,610 | 1,618 | -11 | -0.7% | 21,700 |
| 2023/11/06 | 1,606 | 1,679 | 1,606 | 1,629 | +44 | +2.8% | 32,300 |
| 2023/11/02 | 1,581 | 1,594 | 1,576 | 1,585 | +9 | +0.6% | 18,100 |
| 2023/11/01 | 1,586 | 1,586 | 1,567 | 1,576 | -10 | -0.6% | 16,600 |
| 2023/10/31 | 1,560 | 1,586 | 1,539 | 1,586 | +26 | +1.7% | 12,500 |
| 2023/10/30 | 1,565 | 1,569 | 1,554 | 1,560 | -16 | -1% | 13,100 |
| 2023/10/27 | 1,525 | 1,577 | 1,525 | 1,576 | +51 | +3.3% | 14,700 |
| 2023/10/26 | 1,600 | 1,605 | 1,521 | 1,525 | -13 | -0.8% | 31,500 |
| 2023/10/25 | 1,563 | 1,567 | 1,532 | 1,538 | -1 | -0.1% | 14,400 |
| 2023/10/24 | 1,531 | 1,545 | 1,495 | 1,539 | +8 | +0.5% | 22,000 |
| 2023/10/23 | 1,539 | 1,552 | 1,530 | 1,531 | -32 | -2% | 18,000 |
| 2023/10/20 | 1,570 | 1,572 | 1,554 | 1,563 | -20 | -1.3% | 15,600 |
| 2023/10/19 | 1,576 | 1,592 | 1,574 | 1,583 | -16 | -1% | 12,100 |
| 2023/10/18 | 1,600 | 1,603 | 1,577 | 1,599 | -7 | -0.4% | 15,300 |
| 2023/10/17 | 1,594 | 1,614 | 1,594 | 1,606 | +21 | +1.3% | 11,400 |
| 2023/10/16 | 1,624 | 1,624 | 1,571 | 1,585 | -39 | -2.4% | 17,300 |
| 2023/10/13 | 1,648 | 1,648 | 1,622 | 1,624 | -42 | -2.5% | 9,800 |
| 2023/10/12 | 1,650 | 1,666 | 1,633 | 1,666 | +8 | +0.5% | 9,600 |
| 2023/10/11 | 1,691 | 1,691 | 1,649 | 1,658 | -18 | -1.1% | 10,800 |
| 2023/10/10 | 1,664 | 1,682 | 1,664 | 1,676 | +22 | +1.3% | 10,000 |
| 2023/10/06 | 1,656 | 1,661 | 1,648 | 1,654 | +16 | +1% | 10,300 |
| 2023/10/05 | 1,605 | 1,639 | 1,605 | 1,638 | +33 | +2.1% | 13,700 |
| 2023/10/04 | 1,616 | 1,634 | 1,605 | 1,605 | -40 | -2.4% | 17,900 |
| 2023/10/03 | 1,688 | 1,688 | 1,642 | 1,645 | -49 | -2.9% | 17,900 |
| 2023/10/02 | 1,714 | 1,736 | 1,694 | 1,694 | -15 | -0.9% | 13,200 |
| 2023/09/29 | 1,737 | 1,737 | 1,702 | 1,709 | -27 | -1.6% | 15,600 |
401～
450
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
