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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,340 | 1,340 | 1,298 | 1,340 | -4 | -0.3% | 7,800 |
| 2022/11/17 | 1,370 | 1,370 | 1,325 | 1,344 | -19 | -1.4% | 2,900 |
| 2022/11/16 | 1,399 | 1,399 | 1,340 | 1,363 | -37 | -2.6% | 4,700 |
| 2022/11/15 | 1,322 | 1,400 | 1,255 | 1,400 | +120 | +9.4% | 41,400 |
| 2022/11/14 | 1,209 | 1,418 | 1,209 | 1,280 | +131 | +11.4% | 117,300 |
| 2022/11/11 | 1,141 | 1,169 | 1,122 | 1,149 | +34 | +3% | 5,400 |
| 2022/11/10 | 1,080 | 1,130 | 1,080 | 1,115 | +33 | +3% | 1,300 |
| 2022/11/09 | 1,079 | 1,082 | 1,070 | 1,082 | +3 | +0.3% | 600 |
| 2022/11/08 | 1,053 | 1,079 | 1,053 | 1,079 | +22 | +2.1% | 500 |
| 2022/11/07 | 1,060 | 1,060 | 1,057 | 1,057 | -3 | -0.3% | 200 |
| 2022/11/04 | 1,042 | 1,060 | 1,040 | 1,060 | - | - | 1,000 |
| 2022/11/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/01 | 1,077 | 1,080 | 1,049 | 1,049 | -27 | -2.5% | 800 |
| 2022/10/31 | 1,078 | 1,080 | 1,060 | 1,076 | ±0 | ±0% | 1,200 |
| 2022/10/28 | 1,066 | 1,098 | 1,066 | 1,076 | -19 | -1.7% | 600 |
| 2022/10/27 | 1,055 | 1,095 | 1,055 | 1,095 | +15 | +1.4% | 4,300 |
| 2022/10/26 | 1,059 | 1,080 | 1,050 | 1,080 | +35 | +3.3% | 900 |
| 2022/10/25 | 1,050 | 1,070 | 1,045 | 1,045 | ±0 | ±0% | 1,300 |
| 2022/10/24 | 1,091 | 1,091 | 1,045 | 1,045 | -8 | -0.8% | 500 |
| 2022/10/21 | 1,053 | 1,053 | 1,053 | 1,053 | -8 | -0.8% | 200 |
| 2022/10/20 | 1,061 | 1,061 | 1,057 | 1,061 | -30 | -2.7% | 1,100 |
| 2022/10/19 | 1,092 | 1,095 | 1,072 | 1,091 | -3 | -0.3% | 2,300 |
| 2022/10/18 | 1,100 | 1,105 | 1,075 | 1,094 | +54 | +5.2% | 3,900 |
| 2022/10/17 | 1,023 | 1,052 | 1,014 | 1,040 | +17 | +1.7% | 1,100 |
| 2022/10/14 | 1,075 | 1,075 | 1,023 | 1,023 | -22 | -2.1% | 3,000 |
| 2022/10/13 | 1,045 | 1,045 | 1,045 | 1,045 | -17 | -1.6% | 100 |
| 2022/10/12 | 1,088 | 1,088 | 1,062 | 1,062 | -27 | -2.5% | 400 |
| 2022/10/11 | 1,036 | 1,089 | 1,036 | 1,089 | +27 | +2.5% | 900 |
| 2022/10/07 | 1,046 | 1,071 | 1,046 | 1,062 | +14 | +1.3% | 1,000 |
| 2022/10/06 | 1,019 | 1,048 | 1,017 | 1,048 | +17 | +1.6% | 800 |
| 2022/10/05 | 1,021 | 1,039 | 1,021 | 1,031 | +10 | +1% | 900 |
| 2022/10/04 | 1,025 | 1,033 | 1,015 | 1,021 | -4 | -0.4% | 900 |
| 2022/10/03 | 988 | 1,035 | 988 | 1,025 | +8 | +0.8% | 1,900 |
| 2022/09/30 | 1,035 | 1,035 | 1,005 | 1,017 | -18 | -1.7% | 1,100 |
| 2022/09/29 | 1,000 | 1,035 | 1,000 | 1,035 | +27 | +2.7% | 300 |
| 2022/09/28 | 1,007 | 1,008 | 1,000 | 1,008 | -2 | -0.2% | 1,800 |
| 2022/09/27 | 1,016 | 1,016 | 1,007 | 1,010 | -24 | -2.3% | 1,800 |
| 2022/09/26 | 1,009 | 1,034 | 1,009 | 1,034 | +6 | +0.6% | 1,700 |
| 2022/09/22 | 1,056 | 1,056 | 1,027 | 1,028 | -39 | -3.7% | 2,800 |
| 2022/09/21 | 1,097 | 1,097 | 1,067 | 1,067 | -18 | -1.7% | 900 |
| 2022/09/20 | 1,152 | 1,152 | 1,085 | 1,085 | -37 | -3.3% | 4,000 |
| 2022/09/16 | 1,148 | 1,149 | 1,102 | 1,122 | -26 | -2.3% | 3,700 |
| 2022/09/15 | 1,181 | 1,185 | 1,140 | 1,148 | -12 | -1% | 5,200 |
| 2022/09/14 | 1,179 | 1,179 | 1,160 | 1,160 | -19 | -1.6% | 2,700 |
| 2022/09/13 | 1,197 | 1,197 | 1,178 | 1,179 | +4 | +0.3% | 600 |
| 2022/09/12 | 1,200 | 1,201 | 1,175 | 1,175 | -24 | -2% | 1,700 |
| 2022/09/09 | 1,214 | 1,214 | 1,189 | 1,199 | +9 | +0.8% | 2,500 |
| 2022/09/08 | 1,183 | 1,190 | 1,171 | 1,190 | +7 | +0.6% | 1,700 |
| 2022/09/07 | 1,220 | 1,220 | 1,180 | 1,183 | -37 | -3% | 2,600 |
| 2022/09/06 | 1,240 | 1,240 | 1,220 | 1,220 | -10 | -0.8% | 800 |
601～
650
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
