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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 1,215 | 1,239 | 1,191 | 1,230 | +9 | +0.7% | 3,400 |
| 2022/09/02 | 1,241 | 1,250 | 1,221 | 1,221 | -16 | -1.3% | 1,900 |
| 2022/09/01 | 1,247 | 1,272 | 1,236 | 1,237 | -10 | -0.8% | 4,700 |
| 2022/08/31 | 1,260 | 1,264 | 1,242 | 1,247 | -38 | -3% | 1,700 |
| 2022/08/30 | 1,300 | 1,349 | 1,256 | 1,285 | +12 | +0.9% | 8,900 |
| 2022/08/29 | 1,216 | 1,380 | 1,202 | 1,273 | +54 | +4.4% | 27,400 |
| 2022/08/26 | 1,193 | 1,223 | 1,189 | 1,219 | +20 | +1.7% | 2,500 |
| 2022/08/25 | 1,216 | 1,216 | 1,194 | 1,199 | +2 | +0.2% | 900 |
| 2022/08/24 | 1,206 | 1,206 | 1,177 | 1,197 | -4 | -0.3% | 2,100 |
| 2022/08/23 | 1,200 | 1,218 | 1,200 | 1,201 | +1 | +0.1% | 1,400 |
| 2022/08/22 | 1,162 | 1,240 | 1,162 | 1,200 | +27 | +2.3% | 5,400 |
| 2022/08/19 | 1,181 | 1,200 | 1,173 | 1,173 | -8 | -0.7% | 1,300 |
| 2022/08/18 | 1,158 | 1,200 | 1,158 | 1,181 | -2 | -0.2% | 1,500 |
| 2022/08/17 | 1,187 | 1,197 | 1,137 | 1,183 | ±0 | ±0% | 3,500 |
| 2022/08/16 | 1,189 | 1,197 | 1,155 | 1,183 | +24 | +2.1% | 2,300 |
| 2022/08/15 | 1,200 | 1,218 | 1,153 | 1,159 | +6 | +0.5% | 7,700 |
| 2022/08/12 | 1,160 | 1,160 | 1,128 | 1,153 | -6 | -0.5% | 2,200 |
| 2022/08/10 | 1,170 | 1,170 | 1,128 | 1,159 | -19 | -1.6% | 1,800 |
| 2022/08/09 | 1,160 | 1,178 | 1,160 | 1,178 | -2 | -0.2% | 300 |
| 2022/08/08 | 1,190 | 1,195 | 1,150 | 1,180 | -5 | -0.4% | 2,200 |
| 2022/08/05 | 1,171 | 1,189 | 1,161 | 1,185 | +15 | +1.3% | 5,500 |
| 2022/08/04 | 1,185 | 1,444 | 1,162 | 1,170 | +8 | +0.7% | 107,400 |
| 2022/08/03 | 1,170 | 1,172 | 1,142 | 1,162 | -6 | -0.5% | 1,400 |
| 2022/08/02 | 1,155 | 1,174 | 1,140 | 1,168 | +2 | +0.2% | 800 |
| 2022/08/01 | 1,147 | 1,166 | 1,135 | 1,166 | +19 | +1.7% | 1,900 |
| 2022/07/29 | 1,141 | 1,188 | 1,130 | 1,147 | +26 | +2.3% | 2,600 |
| 2022/07/28 | 1,129 | 1,144 | 1,121 | 1,121 | -8 | -0.7% | 1,100 |
| 2022/07/27 | 1,157 | 1,159 | 1,120 | 1,129 | -36 | -3.1% | 2,800 |
| 2022/07/26 | 1,176 | 1,176 | 1,152 | 1,165 | -10 | -0.9% | 1,500 |
| 2022/07/25 | 1,219 | 1,219 | 1,175 | 1,175 | -44 | -3.6% | 2,900 |
| 2022/07/22 | 1,220 | 1,224 | 1,182 | 1,219 | -31 | -2.5% | 4,100 |
| 2022/07/21 | 1,170 | 1,250 | 1,150 | 1,250 | +50 | +4.2% | 14,800 |
| 2022/07/20 | 1,135 | 1,405 | 1,130 | 1,200 | +95 | +8.6% | 65,600 |
| 2022/07/19 | 1,165 | 1,178 | 1,092 | 1,105 | -60 | -5.2% | 5,900 |
| 2022/07/15 | 1,185 | 1,187 | 1,165 | 1,165 | -20 | -1.7% | 2,100 |
| 2022/07/14 | 1,216 | 1,216 | 1,180 | 1,185 | -31 | -2.5% | 2,300 |
| 2022/07/13 | 1,210 | 1,222 | 1,210 | 1,216 | +7 | +0.6% | 1,400 |
| 2022/07/12 | 1,209 | 1,223 | 1,209 | 1,209 | -3 | -0.2% | 1,300 |
| 2022/07/11 | 1,213 | 1,245 | 1,212 | 1,212 | -10 | -0.8% | 3,500 |
| 2022/07/08 | 1,288 | 1,304 | 1,222 | 1,222 | -63 | -4.9% | 18,600 |
| 2022/07/07 | 1,362 | 1,388 | 1,275 | 1,285 | -105 | -7.6% | 16,800 |
| 2022/07/06 | 1,441 | 1,441 | 1,293 | 1,390 | -94 | -6.3% | 72,000 |
| 2022/07/05 | 1,572 | 1,688 | 1,311 | 1,484 | -87 | -5.5% | 280,300 |
| 2022/07/04 | 1,490 | 1,620 | 1,372 | 1,571 | +251 | +19% | 473,800 |
| 2022/07/01 | 1,080 | 1,320 | 1,079 | 1,320 | +300 | +29.4% | 52,600 |
| 2022/06/30 | 1,052 | 1,052 | 1,020 | 1,020 | -43 | -4% | 500 |
| 2022/06/29 | 1,051 | 1,063 | 1,051 | 1,063 | +21 | +2% | 500 |
| 2022/06/28 | 1,050 | 1,050 | 1,029 | 1,042 | +5 | +0.5% | 700 |
| 2022/06/27 | 1,037 | 1,048 | 1,037 | 1,037 | -11 | -1% | 900 |
| 2022/06/24 | 1,029 | 1,048 | 1,029 | 1,048 | +13 | +1.3% | 900 |
651～
700
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
