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 |
|---|---|---|---|---|---|---|---|
| 2023/09/11 | 1,285 | 1,285 | 1,215 | 1,225 | -64 | -5% | 19,600 |
| 2023/09/08 | 1,286 | 1,318 | 1,248 | 1,289 | -15 | -1.2% | 35,700 |
| 2023/09/07 | 1,285 | 1,339 | 1,282 | 1,304 | +16 | +1.2% | 37,500 |
| 2023/09/06 | 1,321 | 1,360 | 1,287 | 1,288 | -87 | -6.3% | 124,200 |
| 2023/09/05 | 1,327 | 1,539 | 1,289 | 1,375 | +69 | +5.3% | 1,667,900 |
| 2023/09/04 | 1,329 | 1,344 | 1,279 | 1,306 | -49 | -3.6% | 75,200 |
| 2023/09/01 | 1,418 | 1,431 | 1,304 | 1,355 | -48 | -3.4% | 156,100 |
| 2023/08/31 | 1,516 | 1,664 | 1,397 | 1,403 | -57 | -3.9% | 745,600 |
| 2023/08/30 | 1,630 | 1,787 | 1,404 | 1,460 | -27 | -1.8% | 1,719,800 |
| 2023/08/29 | 1,164 | 1,487 | 1,137 | 1,487 | +300 | +25.3% | 1,957,500 |
| 2023/08/28 | 1,181 | 1,216 | 1,147 | 1,187 | -23 | -1.9% | 87,400 |
| 2023/08/25 | 1,266 | 1,430 | 1,210 | 1,210 | -86 | -6.6% | 606,500 |
| 2023/08/24 | 1,140 | 1,350 | 1,115 | 1,296 | +246 | +23.4% | 691,400 |
| 2023/08/23 | 1,035 | 1,057 | 1,035 | 1,050 | +13 | +1.3% | 700 |
| 2023/08/22 | 1,087 | 1,087 | 1,034 | 1,037 | ±0 | ±0% | 1,300 |
| 2023/08/21 | 1,028 | 1,055 | 1,028 | 1,037 | +7 | +0.7% | 2,100 |
| 2023/08/18 | 1,055 | 1,055 | 1,030 | 1,030 | -15 | -1.4% | 1,200 |
| 2023/08/17 | 1,033 | 1,075 | 1,010 | 1,045 | +22 | +2.2% | 4,000 |
| 2023/08/16 | 1,008 | 1,023 | 1,008 | 1,023 | ±0 | ±0% | 900 |
| 2023/08/15 | 1,010 | 1,030 | 1,010 | 1,023 | -47 | -4.4% | 4,100 |
| 2023/08/14 | 1,047 | 1,071 | 1,017 | 1,070 | -1 | -0.1% | 900 |
| 2023/08/10 | 1,092 | 1,117 | 1,060 | 1,071 | -29 | -2.6% | 5,500 |
| 2023/08/09 | 1,083 | 1,103 | 1,080 | 1,100 | -39 | -3.4% | 3,900 |
| 2023/08/08 | 1,151 | 1,159 | 1,135 | 1,139 | -22 | -1.9% | 1,000 |
| 2023/08/07 | 1,142 | 1,161 | 1,142 | 1,161 | +8 | +0.7% | 2,900 |
| 2023/08/04 | 1,153 | 1,157 | 1,150 | 1,153 | -15 | -1.3% | 3,200 |
| 2023/08/03 | 1,179 | 1,183 | 1,167 | 1,168 | -11 | -0.9% | 3,100 |
| 2023/08/02 | 1,180 | 1,180 | 1,179 | 1,179 | -21 | -1.8% | 7,700 |
| 2023/08/01 | 1,176 | 1,200 | 1,176 | 1,200 | +17 | +1.4% | 3,800 |
| 2023/07/31 | 1,175 | 1,183 | 1,175 | 1,183 | +8 | +0.7% | 900 |
| 2023/07/28 | 1,182 | 1,182 | 1,174 | 1,175 | -9 | -0.8% | 800 |
| 2023/07/27 | 1,191 | 1,191 | 1,184 | 1,184 | -21 | -1.7% | 1,000 |
| 2023/07/26 | 1,181 | 1,214 | 1,181 | 1,205 | +10 | +0.8% | 2,000 |
| 2023/07/25 | 1,210 | 1,214 | 1,180 | 1,195 | +22 | +1.9% | 4,300 |
| 2023/07/24 | 1,173 | 1,174 | 1,173 | 1,173 | -10 | -0.8% | 700 |
| 2023/07/21 | 1,184 | 1,198 | 1,183 | 1,183 | -24 | -2% | 600 |
| 2023/07/20 | 1,207 | 1,207 | 1,207 | 1,207 | +15 | +1.3% | 100 |
| 2023/07/19 | 1,214 | 1,214 | 1,192 | 1,192 | +19 | +1.6% | 900 |
| 2023/07/18 | 1,205 | 1,205 | 1,173 | 1,173 | -39 | -3.2% | 4,900 |
| 2023/07/14 | 1,196 | 1,214 | 1,187 | 1,212 | +16 | +1.3% | 1,700 |
| 2023/07/13 | 1,244 | 1,244 | 1,193 | 1,196 | -29 | -2.4% | 2,500 |
| 2023/07/12 | 1,200 | 1,225 | 1,200 | 1,225 | +25 | +2.1% | 900 |
| 2023/07/11 | 1,200 | 1,200 | 1,200 | 1,200 | +8 | +0.7% | 100 |
| 2023/07/10 | 1,245 | 1,245 | 1,192 | 1,192 | -11 | -0.9% | 2,000 |
| 2023/07/07 | 1,200 | 1,219 | 1,195 | 1,203 | -7 | -0.6% | 1,900 |
| 2023/07/06 | 1,227 | 1,227 | 1,210 | 1,210 | -17 | -1.4% | 1,100 |
| 2023/07/05 | 1,209 | 1,234 | 1,208 | 1,227 | -3 | -0.2% | 1,300 |
| 2023/07/04 | 1,231 | 1,246 | 1,227 | 1,230 | -18 | -1.4% | 1,000 |
| 2023/07/03 | 1,245 | 1,255 | 1,245 | 1,248 | +18 | +1.5% | 1,100 |
| 2023/06/30 | 1,249 | 1,249 | 1,230 | 1,230 | ±0 | ±0% | 500 |
401～
450
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
