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 |
|---|---|---|---|---|---|---|---|
| 2021/12/06 | 1,331 | 1,434 | 1,330 | 1,434 | +84 | +6.2% | 16,500 |
| 2021/12/03 | 1,333 | 1,355 | 1,313 | 1,350 | +37 | +2.8% | 9,000 |
| 2021/12/02 | 1,294 | 1,313 | 1,264 | 1,313 | +49 | +3.9% | 6,200 |
| 2021/12/01 | 1,270 | 1,270 | 1,264 | 1,264 | -6 | -0.5% | 200 |
| 2021/11/30 | 1,269 | 1,295 | 1,255 | 1,270 | -16 | -1.2% | 3,600 |
| 2021/11/29 | 1,290 | 1,292 | 1,269 | 1,286 | -9 | -0.7% | 3,500 |
| 2021/11/26 | 1,289 | 1,305 | 1,289 | 1,295 | -4 | -0.3% | 1,200 |
| 2021/11/25 | 1,295 | 1,300 | 1,295 | 1,299 | +5 | +0.4% | 600 |
| 2021/11/24 | 1,278 | 1,294 | 1,278 | 1,294 | -14 | -1.1% | 1,700 |
| 2021/11/22 | 1,330 | 1,330 | 1,299 | 1,308 | +8 | +0.6% | 6,600 |
| 2021/11/19 | 1,297 | 1,306 | 1,290 | 1,300 | +22 | +1.7% | 2,000 |
| 2021/11/18 | 1,265 | 1,299 | 1,265 | 1,278 | +1 | +0.1% | 4,600 |
| 2021/11/17 | 1,268 | 1,299 | 1,261 | 1,277 | +12 | +0.9% | 4,000 |
| 2021/11/16 | 1,264 | 1,275 | 1,264 | 1,265 | -4 | -0.3% | 2,300 |
| 2021/11/15 | 1,292 | 1,292 | 1,269 | 1,269 | +7 | +0.6% | 700 |
| 2021/11/12 | 1,233 | 1,287 | 1,233 | 1,262 | -28 | -2.2% | 11,000 |
| 2021/11/11 | 1,296 | 1,316 | 1,276 | 1,290 | ±0 | ±0% | 8,200 |
| 2021/11/10 | 1,288 | 1,304 | 1,288 | 1,290 | +4 | +0.3% | 2,300 |
| 2021/11/09 | 1,295 | 1,309 | 1,284 | 1,286 | -36 | -2.7% | 4,600 |
| 2021/11/08 | 1,341 | 1,369 | 1,297 | 1,322 | +41 | +3.2% | 17,100 |
| 2021/11/05 | 1,271 | 1,300 | 1,271 | 1,281 | -11 | -0.9% | 2,400 |
| 2021/11/04 | 1,275 | 1,292 | 1,271 | 1,292 | +9 | +0.7% | 400 |
| 2021/11/02 | 1,263 | 1,303 | 1,263 | 1,283 | +14 | +1.1% | 3,400 |
| 2021/11/01 | 1,261 | 1,270 | 1,261 | 1,269 | -5 | -0.4% | 700 |
| 2021/10/29 | 1,279 | 1,289 | 1,274 | 1,274 | -5 | -0.4% | 1,800 |
| 2021/10/28 | 1,265 | 1,280 | 1,255 | 1,279 | +9 | +0.7% | 2,800 |
| 2021/10/27 | 1,262 | 1,270 | 1,262 | 1,270 | -10 | -0.8% | 1,100 |
| 2021/10/26 | 1,257 | 1,280 | 1,257 | 1,280 | +1 | +0.1% | 1,200 |
| 2021/10/25 | 1,253 | 1,279 | 1,253 | 1,279 | +14 | +1.1% | 2,300 |
| 2021/10/22 | 1,250 | 1,265 | 1,250 | 1,265 | +11 | +0.9% | 1,500 |
| 2021/10/21 | 1,262 | 1,270 | 1,254 | 1,254 | -8 | -0.6% | 11,700 |
| 2021/10/20 | 1,269 | 1,269 | 1,251 | 1,262 | -6 | -0.5% | 1,500 |
| 2021/10/19 | 1,262 | 1,288 | 1,262 | 1,268 | +2 | +0.2% | 500 |
| 2021/10/18 | 1,266 | 1,268 | 1,266 | 1,266 | ±0 | ±0% | 1,300 |
| 2021/10/15 | 1,270 | 1,288 | 1,266 | 1,266 | -4 | -0.3% | 1,000 |
| 2021/10/14 | 1,287 | 1,290 | 1,265 | 1,270 | -18 | -1.4% | 2,100 |
| 2021/10/13 | 1,258 | 1,288 | 1,258 | 1,288 | ±0 | ±0% | 300 |
| 2021/10/12 | 1,269 | 1,288 | 1,269 | 1,288 | +17 | +1.3% | 300 |
| 2021/10/11 | 1,263 | 1,275 | 1,263 | 1,271 | -19 | -1.5% | 4,400 |
| 2021/10/08 | 1,268 | 1,300 | 1,247 | 1,290 | -4 | -0.3% | 2,700 |
| 2021/10/07 | 1,258 | 1,294 | 1,258 | 1,294 | +23 | +1.8% | 400 |
| 2021/10/06 | 1,247 | 1,299 | 1,247 | 1,271 | +29 | +2.3% | 1,500 |
| 2021/10/05 | 1,282 | 1,284 | 1,242 | 1,242 | -58 | -4.5% | 10,600 |
| 2021/10/04 | 1,330 | 1,330 | 1,282 | 1,300 | -3 | -0.2% | 3,100 |
| 2021/10/01 | 1,270 | 1,334 | 1,270 | 1,303 | +3 | +0.2% | 4,700 |
| 2021/09/30 | 1,276 | 1,300 | 1,264 | 1,300 | +43 | +3.4% | 5,900 |
| 2021/09/29 | 1,260 | 1,325 | 1,257 | 1,257 | -8 | -0.6% | 5,600 |
| 2021/09/28 | 1,242 | 1,265 | 1,240 | 1,265 | +7 | +0.6% | 3,900 |
| 2021/09/27 | 1,241 | 1,258 | 1,225 | 1,258 | +8 | +0.6% | 4,700 |
| 2021/09/24 | 1,221 | 1,269 | 1,221 | 1,250 | +1 | +0.1% | 5,700 |
901～
950
件表示中 / 3759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 | 90,600円 | +768.9% | - | 0.00% | 113.96倍 | 19.31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 | 22,400円 | +22.1% | - | 0.00% | 151.35倍 | 11.41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 |
| 情報戦略 | 78,500円 | - | - | 0.00% | 31.15倍 | 4.66倍 |
|
発注企業との直契約で提案から開発まで手がけるシステム会社。要件定義外への対応力に強み |
| Ｉ Ｃ | 103,800円 | +3.2% | -2.9% | 3.28% | 17.70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 |
| ＦＩＸＥＲ | 54,000円 | -41.1% | - | 0.00% | - | 1.45倍 |
|
基幹システムのクラウド移行、構築と保守運用サービスを展開。ＡＩ分野軸にＳａａＳも育成 |
市場注目の銘柄
チャート関連のコラム
