3837 アドソル日進 東証1 15:00
1,208円
前日比
+6 (+0.50%)
比較される銘柄: 日本アジアGAMIジシステム
業績: 今期予想
情報・通信業
単位 100株
PER PBR 利回り 信用倍率
23.3 3.58 1.66 16.72
年初来高値: 1,466 (17/01/30)
年初来安値: 1,080 (17/04/13)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/06/29 1,204 1,215 1,197 1,208 +6 +0.5 63,400

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/06/28 1,209 1,212 1,193 1,202 -8 -0.7 117,200
17/06/27 1,219 1,229 1,204 1,210 +7 +0.6 101,600
17/06/26 1,208 1,227 1,197 1,203 -9 -0.7 90,200
17/06/23 1,254 1,254 1,209 1,212 -42 -3.3 89,700
17/06/22 1,273 1,274 1,249 1,254 -17 -1.3 48,600
17/06/21 1,269 1,289 1,262 1,271 +7 +0.6 144,100
17/06/20 1,247 1,269 1,247 1,264 +16 +1.3 98,000
17/06/19 1,244 1,263 1,224 1,248 +4 +0.3 70,000
17/06/16 1,254 1,268 1,242 1,244 -11 -0.9 106,900
17/06/15 1,230 1,259 1,225 1,255 +26 +2.1 131,500
17/06/14 1,200 1,232 1,197 1,229 +36 +3.0 127,500
17/06/13 1,189 1,200 1,186 1,193 +1 +0.1 44,000
17/06/12 1,207 1,212 1,188 1,192 -24 -2.0 63,100
17/06/09 1,221 1,224 1,209 1,216 +2 +0.2 112,600
17/06/08 1,200 1,218 1,196 1,214 +12 +1.0 56,000
17/06/07 1,191 1,202 1,191 1,202 +5 +0.4 25,200
17/06/06 1,223 1,223 1,193 1,197 -23 -1.9 71,300
17/06/05 1,199 1,227 1,195 1,220 +20 +1.7 58,500
17/06/02 1,211 1,214 1,195 1,200 -11 -0.9 98,200
17/06/01 1,206 1,224 1,206 1,211 +5 +0.4 59,300
17/05/31 1,228 1,237 1,203 1,206 -18 -1.5 54,900
17/05/30 1,216 1,224 1,195 1,224 -5 -0.4 80,400
17/05/29 1,252 1,252 1,224 1,229 -13 -1.0 67,400
17/05/26 1,255 1,288 1,242 1,242 +29 +2.4 262,500
17/05/25 1,244 1,253 1,213 1,213 -9 -0.7 93,400
17/05/24 1,218 1,235 1,218 1,222 +23 +1.9 65,200
17/05/23 1,196 1,206 1,190 1,199 -2 -0.2 33,500
17/05/22 1,199 1,203 1,192 1,201 +8 +0.7 28,300
17/05/19 1,184 1,203 1,181 1,193 +3 +0.3 31,700

日経平均