ＡＤＲ１２０Ｓの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/10/03 | 1,254 | 1,261 | 1,251 | 1,251 | -10 | -0.8% | 1,000 |
| 2022/09/30 | 1,241 | 1,261 | 1,241 | 1,261 | -10 | -0.8% | 900 |
| 2022/09/29 | 1,267 | 1,278 | 1,241 | 1,271 | +4 | +0.3% | 1,600 |
| 2022/09/28 | 1,260 | 1,274 | 1,222 | 1,267 | -3 | -0.2% | 14,100 |
| 2022/09/27 | 1,280 | 1,280 | 1,270 | 1,270 | ±0 | ±0% | 600 |
| 2022/09/26 | 1,261 | 1,270 | 1,261 | 1,270 | -2 | -0.2% | 300 |
| 2022/09/22 | 1,264 | 1,274 | 1,245 | 1,272 | -22 | -1.7% | 6,900 |
| 2022/09/21 | 1,271 | 1,294 | 1,271 | 1,294 | +10 | +0.8% | 200 |
| 2022/09/20 | 1,296 | 1,296 | 1,270 | 1,284 | +13 | +1% | 1,200 |
| 2022/09/16 | 1,284 | 1,295 | 1,232 | 1,271 | -20 | -1.5% | 5,500 |
| 2022/09/15 | 1,321 | 1,322 | 1,283 | 1,291 | -14 | -1.1% | 2,000 |
| 2022/09/14 | 1,271 | 1,305 | 1,270 | 1,305 | +4 | +0.3% | 3,100 |
| 2022/09/13 | 1,315 | 1,320 | 1,289 | 1,301 | -7 | -0.5% | 4,100 |
| 2022/09/12 | 1,298 | 1,310 | 1,274 | 1,308 | ±0 | ±0% | 2,900 |
| 2022/09/09 | 1,280 | 1,308 | 1,264 | 1,308 | +18 | +1.4% | 5,000 |
| 2022/09/08 | 1,301 | 1,308 | 1,260 | 1,290 | +19 | +1.5% | 700 |
| 2022/09/07 | 1,283 | 1,296 | 1,253 | 1,271 | -2 | -0.2% | 3,800 |
| 2022/09/06 | 1,301 | 1,301 | 1,261 | 1,273 | ±0 | ±0% | 2,600 |
| 2022/09/05 | 1,243 | 1,273 | 1,242 | 1,273 | +3 | +0.2% | 2,100 |
| 2022/09/02 | 1,268 | 1,298 | 1,265 | 1,270 | -28 | -2.2% | 3,300 |
| 2022/09/01 | 1,304 | 1,304 | 1,140 | 1,298 | -8 | -0.6% | 55,200 |
| 2022/08/31 | 1,272 | 1,306 | 1,272 | 1,306 | +4 | +0.3% | 2,800 |
| 2022/08/30 | 1,302 | 1,302 | 1,271 | 1,302 | +7 | +0.5% | 2,200 |
| 2022/08/29 | 1,264 | 1,300 | 1,264 | 1,295 | +1 | +0.1% | 5,600 |
| 2022/08/26 | 1,258 | 1,294 | 1,258 | 1,294 | +12 | +0.9% | 4,600 |
| 2022/08/25 | 1,290 | 1,290 | 1,252 | 1,282 | +6 | +0.5% | 3,000 |
| 2022/08/24 | 1,303 | 1,303 | 1,276 | 1,276 | -19 | -1.5% | 5,200 |
| 2022/08/23 | 1,319 | 1,319 | 1,273 | 1,295 | -29 | -2.2% | 2,300 |
| 2022/08/22 | 1,294 | 1,324 | 1,275 | 1,324 | +60 | +4.7% | 7,900 |
| 2022/08/19 | 1,296 | 1,315 | 1,264 | 1,264 | -48 | -3.7% | 1,000 |
| 2022/08/18 | 1,281 | 1,312 | 1,241 | 1,312 | +17 | +1.3% | 10,200 |
| 2022/08/17 | 1,297 | 1,357 | 1,280 | 1,295 | +15 | +1.2% | 12,900 |
| 2022/08/16 | 1,296 | 1,307 | 1,243 | 1,280 | -32 | -2.4% | 12,100 |
| 2022/08/15 | 1,284 | 1,314 | 1,284 | 1,312 | +8 | +0.6% | 1,600 |
| 2022/08/12 | 1,290 | 1,325 | 1,290 | 1,304 | -16 | -1.2% | 5,600 |
| 2022/08/10 | 1,304 | 1,325 | 1,302 | 1,320 | -9 | -0.7% | 7,000 |
| 2022/08/09 | 1,333 | 1,333 | 1,301 | 1,329 | +9 | +0.7% | 1,200 |
| 2022/08/08 | 1,340 | 1,349 | 1,320 | 1,320 | -15 | -1.1% | 2,500 |
| 2022/08/05 | 1,370 | 1,376 | 1,335 | 1,335 | -34 | -2.5% | 13,000 |
| 2022/08/04 | 1,372 | 1,375 | 1,334 | 1,369 | +14 | +1% | 11,900 |
| 2022/08/03 | 1,350 | 1,355 | 1,328 | 1,355 | +22 | +1.7% | 11,900 |
| 2022/08/02 | 1,326 | 1,372 | 1,324 | 1,333 | +20 | +1.5% | 4,600 |
| 2022/08/01 | 1,350 | 1,350 | 1,300 | 1,313 | -26 | -1.9% | 3,100 |
| 2022/07/29 | 1,277 | 1,350 | 1,271 | 1,339 | +62 | +4.9% | 6,900 |
| 2022/07/28 | 1,237 | 1,291 | 1,235 | 1,277 | +15 | +1.2% | 6,200 |
| 2022/07/27 | 1,229 | 1,274 | 1,229 | 1,262 | +11 | +0.9% | 4,000 |
| 2022/07/26 | 1,254 | 1,256 | 1,205 | 1,251 | +18 | +1.5% | 8,800 |
| 2022/07/25 | 1,193 | 1,235 | 1,193 | 1,233 | +10 | +0.8% | 32,100 |
| 2022/07/22 | 1,222 | 1,225 | 1,217 | 1,223 | +1 | +0.1% | 43,100 |
| 2022/07/21 | 1,176 | 1,223 | 1,176 | 1,222 | +11 | +0.9% | 4,700 |
701～
750
件表示中 / 3760件
類似銘柄と比較する
現在ご覧いただいている「ＡＤＲ１２０Ｓ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＡＤＲ１２０Ｓ | 91,400円 | +768.9% | - | 0.00% | 114.97倍 | 19.48倍 |
|
医療機器・消耗品販売を展開。動物向け含め細胞治療サービスの収益化図る。ホテル金沢は売却 |
| グロバルウェ | 22,200円 | +22.1% | - | 0.00% | 150.00倍 | 11.31倍 |
|
クラウド開発、運用保守が柱。就活・転職口コミサイト「キャリコネ」も。シェアリング育成中 |
| クエスト | 149,500円 | +12.9% | +11.5% | 3.68% | 9.49倍 | 1.11倍 |
|
ソフト開発とシステム運用が両輪。半導体、製造、通信に強い。キオクシアが有力顧客の１つ |
| ミンカブ | 52,000円 | -17.5% | - | 0.00% | 39.96倍 | 25.95倍 |
|
「みんかぶ」「株探」などのメディア運営と法人向け情報サービスが柱。子会社にライブドア |
| Ｉ Ｃ | 104,000円 | +3.2% | -2.9% | 3.27% | 17.73倍 | 1.25倍 |
|
システム開発と運用が２本柱の独立系ＳＩ。客先常駐型の開発多い。日立グループ向けが約５割 |
市場注目の銘柄
チャート関連のコラム
