3837 アドソル日進 東証1 15:00
1,301円
前日比
-11 (-0.84%)
比較される銘柄: 日本アジアGジシステムAMI
業績: 今期予想
情報・通信業
単位 100株
PER PBR 利回り 信用倍率
26.2 4.00 1.19 6.78
昨年来高値: 1,494 (16/10/19)
昨年来安値: 575 (16/02/12)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/02/20 1,315 1,315 1,281 1,301 -11 -0.8 142,500

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/02/17 1,269 1,319 1,241 1,312 +43 +3.4 214,100
17/02/16 1,283 1,290 1,260 1,269 -4 -0.3 116,000
17/02/15 1,300 1,310 1,262 1,273 -17 -1.3 144,000
17/02/14 1,308 1,312 1,286 1,290 +2 +0.2 183,500
17/02/13 1,275 1,297 1,246 1,288 +13 +1.0 137,700
17/02/10 1,285 1,296 1,258 1,275 -15 -1.2 260,800
17/02/09 1,352 1,387 1,276 1,290 -56 -4.2 806,100
17/02/08 1,335 1,366 1,330 1,346 +12 +0.9 184,700
17/02/07 1,334 1,342 1,300 1,334 -8 -0.6 187,200
17/02/06 1,360 1,369 1,321 1,342 +1 +0.1 164,700
17/02/03 1,349 1,361 1,318 1,341 -3 -0.2 191,100
17/02/02 1,383 1,383 1,338 1,344 -17 -1.2 161,200
17/02/01 1,378 1,395 1,331 1,361 -39 -2.8 308,900
17/01/31 1,407 1,434 1,364 1,400 -37 -2.6 322,000
17/01/30 1,450 1,466 1,421 1,437 +6 +0.4 356,300
17/01/27 1,399 1,433 1,381 1,431 +37 +2.7 299,200
17/01/26 1,393 1,403 1,358 1,394 +10 +0.7 407,700
17/01/25 1,347 1,387 1,328 1,384 +51 +3.8 368,300
17/01/24 1,296 1,339 1,270 1,333 +31 +2.4 245,000
17/01/23 1,312 1,336 1,298 1,302 -12 -0.9 259,800
17/01/20 1,295 1,317 1,265 1,314 +13 +1.0 316,500
17/01/19 1,280 1,343 1,274 1,301 +51 +4.1 686,200
17/01/18 1,280 1,309 1,222 1,250 -13 -1.0 692,100
17/01/17 1,212 1,274 1,166 1,263 +51 +4.2 332,600
17/01/16 1,239 1,260 1,201 1,212 -14 -1.1 211,400
17/01/13 1,213 1,248 1,213 1,226 +4 +0.3 201,700
17/01/12 1,204 1,230 1,168 1,222 +18 +1.5 228,500
17/01/11 1,175 1,253 1,168 1,204 +23 +1.9 227,900
17/01/10 1,184 1,200 1,165 1,181 0 0.0 86,600

日経平均