アディッシュの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,768 | 1,865 | 1,720 | 1,850 | +62 | +3.5% | 35,400 |
| 2023/02/01 | 1,658 | 1,910 | 1,658 | 1,788 | +135 | +8.2% | 169,400 |
| 2023/01/31 | 1,520 | 1,660 | 1,500 | 1,653 | +133 | +8.8% | 19,300 |
| 2023/01/30 | 1,464 | 1,520 | 1,442 | 1,520 | +60 | +4.1% | 6,800 |
| 2023/01/27 | 1,460 | 1,463 | 1,435 | 1,460 | +1 | +0.1% | 5,300 |
| 2023/01/26 | 1,381 | 1,459 | 1,377 | 1,459 | +70 | +5% | 8,500 |
| 2023/01/25 | 1,350 | 1,389 | 1,350 | 1,389 | +54 | +4% | 11,100 |
| 2023/01/24 | 1,344 | 1,346 | 1,330 | 1,335 | -2 | -0.1% | 8,200 |
| 2023/01/23 | 1,338 | 1,338 | 1,329 | 1,337 | +5 | +0.4% | 1,300 |
| 2023/01/20 | 1,333 | 1,336 | 1,321 | 1,332 | +13 | +1% | 600 |
| 2023/01/19 | 1,339 | 1,339 | 1,300 | 1,319 | +1 | +0.1% | 2,200 |
| 2023/01/18 | 1,309 | 1,339 | 1,309 | 1,318 | +9 | +0.7% | 1,700 |
| 2023/01/17 | 1,335 | 1,335 | 1,309 | 1,309 | +14 | +1.1% | 1,400 |
| 2023/01/16 | 1,286 | 1,295 | 1,280 | 1,295 | +35 | +2.8% | 1,700 |
| 2023/01/13 | 1,254 | 1,280 | 1,252 | 1,260 | ±0 | ±0% | 800 |
| 2023/01/12 | 1,260 | 1,260 | 1,260 | 1,260 | ±0 | ±0% | 100 |
| 2023/01/11 | 1,260 | 1,270 | 1,260 | 1,260 | -7 | -0.6% | 900 |
| 2023/01/10 | 1,309 | 1,309 | 1,262 | 1,267 | -12 | -0.9% | 800 |
| 2023/01/06 | 1,314 | 1,314 | 1,252 | 1,279 | -42 | -3.2% | 3,500 |
| 2023/01/05 | 1,232 | 1,321 | 1,232 | 1,321 | +91 | +7.4% | 4,500 |
| 2023/01/04 | 1,228 | 1,236 | 1,228 | 1,230 | -11 | -0.9% | 3,100 |
| 2022/12/30 | 1,252 | 1,259 | 1,241 | 1,241 | -11 | -0.9% | 1,300 |
| 2022/12/29 | 1,226 | 1,252 | 1,210 | 1,252 | +9 | +0.7% | 1,600 |
| 2022/12/28 | 1,240 | 1,248 | 1,225 | 1,243 | -57 | -4.4% | 8,800 |
| 2022/12/27 | 1,295 | 1,300 | 1,237 | 1,300 | +5 | +0.4% | 2,700 |
| 2022/12/26 | 1,230 | 1,295 | 1,220 | 1,295 | +104 | +8.7% | 6,700 |
| 2022/12/23 | 1,210 | 1,215 | 1,190 | 1,191 | -14 | -1.2% | 2,500 |
| 2022/12/22 | 1,228 | 1,228 | 1,199 | 1,205 | -25 | -2% | 4,500 |
| 2022/12/21 | 1,213 | 1,240 | 1,213 | 1,230 | -1 | -0.1% | 2,400 |
| 2022/12/20 | 1,285 | 1,285 | 1,210 | 1,231 | -64 | -4.9% | 8,100 |
| 2022/12/19 | 1,310 | 1,314 | 1,269 | 1,295 | +45 | +3.6% | 3,700 |
| 2022/12/16 | 1,221 | 1,348 | 1,221 | 1,250 | +29 | +2.4% | 19,900 |
| 2022/12/15 | 1,150 | 1,221 | 1,150 | 1,221 | +56 | +4.8% | 3,600 |
| 2022/12/14 | 1,146 | 1,165 | 1,105 | 1,165 | +12 | +1% | 8,700 |
| 2022/12/13 | 1,152 | 1,153 | 1,148 | 1,153 | ±0 | ±0% | 1,800 |
| 2022/12/12 | 1,186 | 1,186 | 1,153 | 1,153 | -33 | -2.8% | 3,100 |
| 2022/12/09 | 1,212 | 1,212 | 1,186 | 1,186 | -26 | -2.1% | 2,500 |
| 2022/12/08 | 1,219 | 1,219 | 1,208 | 1,212 | -18 | -1.5% | 1,500 |
| 2022/12/07 | 1,211 | 1,237 | 1,203 | 1,230 | +3 | +0.2% | 1,200 |
| 2022/12/06 | 1,250 | 1,280 | 1,208 | 1,227 | -61 | -4.7% | 4,400 |
| 2022/12/05 | 1,314 | 1,314 | 1,234 | 1,288 | -8 | -0.6% | 6,000 |
| 2022/12/02 | 1,299 | 1,312 | 1,296 | 1,296 | -19 | -1.4% | 1,200 |
| 2022/12/01 | 1,330 | 1,330 | 1,306 | 1,315 | +15 | +1.2% | 1,900 |
| 2022/11/30 | 1,316 | 1,316 | 1,300 | 1,300 | -14 | -1.1% | 2,600 |
| 2022/11/29 | 1,317 | 1,317 | 1,314 | 1,314 | ±0 | ±0% | 500 |
| 2022/11/28 | 1,312 | 1,316 | 1,312 | 1,314 | +2 | +0.2% | 700 |
| 2022/11/25 | 1,322 | 1,335 | 1,285 | 1,312 | -19 | -1.4% | 14,000 |
| 2022/11/24 | 1,320 | 1,339 | 1,314 | 1,331 | -7 | -0.5% | 5,000 |
| 2022/11/22 | 1,311 | 1,355 | 1,305 | 1,338 | +27 | +2.1% | 8,200 |
| 2022/11/21 | 1,340 | 1,340 | 1,296 | 1,311 | -29 | -2.2% | 3,800 |
551～
600
件表示中 / 1249件
類似銘柄と比較する
現在ご覧いただいている「アディッシュ」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 |
|---|---|---|---|---|---|---|---|---|
| アディッシュ | 53,500円 | +3.0% | - | 0.00% | 19.69倍 | 2.85倍 |
|
顧客サポート代行とネット監視が柱。学校向けネット監視やコンサル、ＳＮＳ運用代行も |
| ＦＬＮ | 124,700円 | +13.5% | - | 0.00% | 13.69倍 | 4.81倍 |
|
地域情報サイト「まいぷれ」を直営とパートナー企業通じ展開。ふるさと納税など自治体支援も |
| セイファート | 78,900円 | +5.1% | +139.3% | 1.52% | 22.65倍 | 0.96倍 |
|
美容師向け求人情報サイト「リクエストＱＪナビ」展開、人材派遣も。美容室でのＥＣ運営模索 |
| ヒューマンＳＨＤ | - | -7.4% | -39.7% | - | - | - |
|
- |
| マルク | - | +8.6% | +16.1% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
