3837 アドソル日進 東証1 15:00
1,061円
前日比
-22 (-2.03%)
比較される銘柄: ソーバル日本アジアG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
20.5 3.12 1.89 19.51
年初来高値: 1,466 (17/01/30)
年初来安値: 1,050 (17/08/14)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/08/18 1,075 1,075 1,060 1,061 -22 -2.0 28,800

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/08/17 1,081 1,089 1,081 1,083 0 0.0 25,600
17/08/16 1,068 1,089 1,064 1,083 +3 +0.3 42,600
17/08/15 1,079 1,092 1,068 1,080 +25 +2.4 32,300
17/08/14 1,066 1,071 1,050 1,055 -27 -2.5 52,600
17/08/10 1,101 1,110 1,076 1,082 -18 -1.6 60,900
17/08/09 1,140 1,141 1,100 1,100 -83 -7.0 167,500
17/08/08 1,185 1,192 1,178 1,183 -2 -0.2 24,500
17/08/07 1,183 1,185 1,177 1,185 0 0.0 19,600
17/08/04 1,164 1,185 1,164 1,185 +8 +0.7 18,900
17/08/03 1,190 1,190 1,168 1,177 -11 -0.9 27,400
17/08/02 1,148 1,188 1,143 1,188 +40 +3.5 57,300
17/08/01 1,166 1,167 1,140 1,148 -18 -1.5 102,400
17/07/31 1,172 1,185 1,166 1,166 -16 -1.4 46,300
17/07/28 1,184 1,192 1,175 1,182 -4 -0.3 45,500
17/07/27 1,193 1,196 1,183 1,186 -9 -0.8 46,700
17/07/26 1,191 1,199 1,186 1,195 -2 -0.2 37,200
17/07/25 1,204 1,204 1,189 1,197 +1 +0.1 37,500
17/07/24 1,194 1,198 1,189 1,196 +2 +0.2 26,000
17/07/21 1,195 1,198 1,190 1,194 -1 -0.1 40,400
17/07/20 1,190 1,204 1,188 1,195 +7 +0.6 38,500
17/07/19 1,182 1,198 1,182 1,188 +1 +0.1 32,600
17/07/18 1,197 1,198 1,179 1,187 -10 -0.8 54,600
17/07/14 1,195 1,203 1,191 1,197 +5 +0.4 43,700
17/07/13 1,209 1,211 1,189 1,192 -12 -1.0 79,300
17/07/12 1,214 1,219 1,198 1,204 -5 -0.4 50,400
17/07/11 1,210 1,220 1,204 1,209 -8 -0.7 54,900
17/07/10 1,219 1,222 1,208 1,217 +15 +1.2 53,400
17/07/07 1,198 1,205 1,192 1,202 -16 -1.3 60,300
17/07/06 1,234 1,259 1,207 1,218 +26 +2.2 299,200

日経平均