3837 アドソル日進 東証1 15:00
1,658円
前日比
-63 (-3.66%)
比較される銘柄: ソルクシーズPCIHDITbook
業績: 今期予想
情報・通信業
単位 100株
PER PBR 利回り 信用倍率
26.4 4.39 1.33 1.19
年初来高値: 1,986 (18/06/14)
年初来安値: 1,200 (18/02/06)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
18/06/25 1,720 1,740 1,651 1,658 -63 -3.7 74,200

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
18/06/22 1,731 1,757 1,714 1,721 -32 -1.8 42,100
18/06/21 1,731 1,809 1,731 1,753 +22 +1.3 65,100
18/06/20 1,721 1,779 1,705 1,731 -12 -0.7 108,500
18/06/19 1,806 1,907 1,737 1,743 -59 -3.3 187,300
18/06/18 1,780 1,829 1,702 1,802 +18 +1.0 238,100
18/06/15 1,900 1,900 1,747 1,784 -132 -6.9 349,100
18/06/14 1,950 1,986 1,902 1,916 -30 -1.5 159,400
18/06/13 1,905 1,947 1,880 1,946 +51 +2.7 163,800
18/06/12 1,860 1,901 1,839 1,895 +37 +2.0 146,100
18/06/11 1,805 1,860 1,772 1,858 +60 +3.3 212,100
18/06/08 1,721 1,799 1,701 1,798 +70 +4.1 142,500
18/06/07 1,657 1,728 1,630 1,728 +72 +4.3 123,600
18/06/06 1,633 1,725 1,620 1,656 +7 +0.4 212,100
18/06/05 1,675 1,712 1,594 1,649 -21 -1.3 192,400
18/06/04 1,644 1,720 1,644 1,670 +28 +1.7 173,300
18/06/01 1,621 1,654 1,570 1,642 +20 +1.2 183,700
18/05/31 1,600 1,633 1,577 1,622 +14 +0.9 204,600
18/05/30 1,536 1,608 1,515 1,608 +65 +4.2 209,100
18/05/29 1,500 1,549 1,490 1,543 +49 +3.3 208,300
18/05/28 1,491 1,530 1,481 1,494 +22 +1.5 257,500
18/05/25 1,387 1,478 1,384 1,472 +85 +6.1 294,800
18/05/24 1,385 1,390 1,371 1,387 +14 +1.0 78,300
18/05/23 1,361 1,385 1,331 1,373 +32 +2.4 102,400
18/05/22 1,349 1,381 1,334 1,341 +9 +0.7 66,900
18/05/21 1,320 1,336 1,317 1,332 +30 +2.3 43,300
18/05/18 1,305 1,311 1,294 1,302 0 0.0 19,700
18/05/17 1,313 1,313 1,296 1,302 -11 -0.8 20,300
18/05/16 1,320 1,320 1,306 1,313 -6 -0.5 17,400
18/05/15 1,325 1,325 1,310 1,319 -6 -0.5 11,700

日経平均