3837 アドソル日進 東証1 15:00
1,222円
前日比
+23 (+1.92%)
比較される銘柄: 日本アジアGAMIキーウェア
業績: 今期予想
情報・通信業
単位 100株
PER PBR 利回り 信用倍率
23.6 3.62 1.64 18.39
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)
17/05/24 1,218 1,235 1,218 1,222 +23 +1.9 65,200

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
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
17/05/18 1,152 1,195 1,152 1,190 -21 -1.7 57,600
17/05/17 1,213 1,234 1,210 1,211 -11 -0.9 38,200
17/05/16 1,222 1,235 1,205 1,222 +11 +0.9 43,800
17/05/15 1,196 1,212 1,187 1,211 +15 +1.3 48,200
17/05/12 1,206 1,210 1,190 1,196 -17 -1.4 79,700
17/05/11 1,240 1,240 1,207 1,213 -22 -1.8 118,600
17/05/10 1,231 1,245 1,180 1,235 -50 -3.9 326,500
17/05/09 1,289 1,302 1,281 1,285 +6 +0.5 151,100
17/05/08 1,254 1,293 1,247 1,279 +42 +3.4 148,700
17/05/02 1,249 1,254 1,232 1,237 -5 -0.4 55,300
17/05/01 1,244 1,258 1,231 1,242 -1 -0.1 47,600
17/04/28 1,225 1,243 1,212 1,243 +22 +1.8 68,900
17/04/27 1,262 1,262 1,221 1,221 -29 -2.3 156,000
17/04/26 1,180 1,262 1,180 1,250 +93 +8.0 292,700
17/04/25 1,165 1,166 1,145 1,157 +22 +1.9 44,500
17/04/24 1,157 1,164 1,135 1,135 -16 -1.4 41,400
17/04/21 1,170 1,179 1,150 1,151 -18 -1.5 43,600
17/04/20 1,192 1,196 1,165 1,169 -7 -0.6 32,400
17/04/19 1,176 1,209 1,176 1,176 -4 -0.3 55,200
17/04/18 1,174 1,189 1,165 1,180 +50 +4.4 77,500
17/04/17 1,101 1,145 1,101 1,130 +15 +1.3 44,100
17/04/14 1,130 1,150 1,112 1,115 -18 -1.6 35,800
17/04/13 1,090 1,143 1,080 1,133 +16 +1.4 65,000
17/04/12 1,155 1,166 1,107 1,117 -67 -5.7 131,500
17/04/11 1,194 1,206 1,178 1,184 -17 -1.4 67,100
17/04/10 1,165 1,218 1,165 1,201 +36 +3.1 58,000

日経平均