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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,036 | 1,040 | 1,032 | 1,035 | +8 | +0.8% | 1,000 |
| 2022/06/22 | 1,025 | 1,030 | 1,021 | 1,027 | +2 | +0.2% | 1,400 |
| 2022/06/21 | 1,040 | 1,040 | 1,019 | 1,025 | +22 | +2.2% | 1,500 |
| 2022/06/20 | 1,032 | 1,032 | 1,003 | 1,003 | -21 | -2.1% | 1,300 |
| 2022/06/17 | 1,067 | 1,067 | 1,024 | 1,024 | -28 | -2.7% | 1,700 |
| 2022/06/16 | 1,066 | 1,072 | 1,052 | 1,052 | -14 | -1.3% | 800 |
| 2022/06/15 | 1,054 | 1,077 | 1,054 | 1,066 | -10 | -0.9% | 1,900 |
| 2022/06/14 | 1,065 | 1,076 | 1,050 | 1,076 | -12 | -1.1% | 3,000 |
| 2022/06/13 | 1,139 | 1,139 | 1,086 | 1,088 | -51 | -4.5% | 4,800 |
| 2022/06/10 | 1,149 | 1,149 | 1,112 | 1,139 | -10 | -0.9% | 2,700 |
| 2022/06/09 | 1,140 | 1,150 | 1,107 | 1,149 | +16 | +1.4% | 4,800 |
| 2022/06/08 | 1,153 | 1,153 | 1,126 | 1,133 | -22 | -1.9% | 1,600 |
| 2022/06/07 | 1,131 | 1,156 | 1,119 | 1,155 | +21 | +1.9% | 3,100 |
| 2022/06/06 | 1,127 | 1,134 | 1,100 | 1,134 | +34 | +3.1% | 2,600 |
| 2022/06/03 | 1,152 | 1,157 | 1,100 | 1,100 | -52 | -4.5% | 6,000 |
| 2022/06/02 | 1,120 | 1,167 | 1,120 | 1,152 | +48 | +4.3% | 9,300 |
| 2022/06/01 | 1,016 | 1,137 | 1,016 | 1,104 | +88 | +8.7% | 8,300 |
| 2022/05/31 | 974 | 1,020 | 974 | 1,016 | +42 | +4.3% | 8,700 |
| 2022/05/30 | 931 | 999 | 931 | 974 | +48 | +5.2% | 8,300 |
| 2022/05/27 | 939 | 947 | 926 | 926 | -14 | -1.5% | 800 |
| 2022/05/26 | 924 | 949 | 924 | 940 | -8 | -0.8% | 2,500 |
| 2022/05/25 | 939 | 948 | 926 | 948 | +5 | +0.5% | 2,200 |
| 2022/05/24 | 950 | 957 | 943 | 943 | -13 | -1.4% | 2,800 |
| 2022/05/23 | 962 | 963 | 935 | 956 | -8 | -0.8% | 4,300 |
| 2022/05/20 | 935 | 964 | 930 | 964 | +47 | +5.1% | 4,300 |
| 2022/05/19 | 916 | 925 | 903 | 917 | -5 | -0.5% | 3,200 |
| 2022/05/18 | 925 | 931 | 922 | 922 | +20 | +2.2% | 800 |
| 2022/05/17 | 938 | 938 | 902 | 902 | -6 | -0.7% | 4,400 |
| 2022/05/16 | 912 | 917 | 907 | 908 | -9 | -1% | 1,900 |
| 2022/05/13 | 919 | 924 | 917 | 917 | -7 | -0.8% | 2,400 |
| 2022/05/12 | 937 | 938 | 923 | 924 | -13 | -1.4% | 500 |
| 2022/05/11 | 921 | 938 | 921 | 937 | +1 | +0.1% | 1,300 |
| 2022/05/10 | 938 | 938 | 924 | 936 | -2 | -0.2% | 1,400 |
| 2022/05/09 | 955 | 955 | 938 | 938 | -17 | -1.8% | 2,600 |
| 2022/05/06 | 943 | 955 | 940 | 955 | +2 | +0.2% | 2,000 |
| 2022/05/02 | 953 | 953 | 953 | 953 | +4 | +0.4% | 100 |
| 2022/04/28 | 941 | 949 | 935 | 949 | +8 | +0.9% | 900 |
| 2022/04/27 | 937 | 945 | 937 | 941 | -10 | -1.1% | 600 |
| 2022/04/26 | 951 | 951 | 942 | 951 | -6 | -0.6% | 1,000 |
| 2022/04/25 | 960 | 960 | 944 | 957 | -9 | -0.9% | 2,100 |
| 2022/04/22 | 975 | 987 | 962 | 966 | -9 | -0.9% | 3,700 |
| 2022/04/21 | 964 | 975 | 964 | 975 | +11 | +1.1% | 2,000 |
| 2022/04/20 | 970 | 979 | 964 | 964 | -6 | -0.6% | 1,800 |
| 2022/04/19 | 969 | 970 | 946 | 970 | +30 | +3.2% | 2,700 |
| 2022/04/18 | 951 | 952 | 940 | 940 | +2 | +0.2% | 3,200 |
| 2022/04/15 | 937 | 948 | 933 | 938 | -1 | -0.1% | 1,400 |
| 2022/04/14 | 930 | 945 | 929 | 939 | +9 | +1% | 1,200 |
| 2022/04/13 | 923 | 930 | 903 | 930 | +10 | +1.1% | 4,000 |
| 2022/04/12 | 932 | 935 | 920 | 920 | -18 | -1.9% | 1,000 |
| 2022/04/11 | 955 | 965 | 938 | 938 | -29 | -3% | 3,700 |
701～
750
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
