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 |
|---|---|---|---|---|---|---|---|
| 2021/07/08 | 1,293 | 1,325 | 1,282 | 1,325 | +16 | +1.2% | 1,300 |
| 2021/07/07 | 1,288 | 1,327 | 1,288 | 1,309 | +3 | +0.2% | 1,000 |
| 2021/07/06 | 1,302 | 1,306 | 1,302 | 1,306 | -4 | -0.3% | 300 |
| 2021/07/05 | 1,336 | 1,338 | 1,281 | 1,310 | -30 | -2.2% | 4,400 |
| 2021/07/02 | 1,320 | 1,370 | 1,320 | 1,340 | -10 | -0.7% | 2,500 |
| 2021/07/01 | 1,337 | 1,350 | 1,337 | 1,350 | +4 | +0.3% | 200 |
| 2021/06/30 | 1,331 | 1,346 | 1,331 | 1,346 | +16 | +1.2% | 300 |
| 2021/06/29 | 1,299 | 1,360 | 1,299 | 1,330 | +2 | +0.2% | 4,500 |
| 2021/06/28 | 1,324 | 1,345 | 1,324 | 1,328 | -4 | -0.3% | 800 |
| 2021/06/25 | 1,338 | 1,355 | 1,332 | 1,332 | -31 | -2.3% | 700 |
| 2021/06/24 | 1,344 | 1,365 | 1,335 | 1,363 | -11 | -0.8% | 400 |
| 2021/06/23 | 1,342 | 1,374 | 1,342 | 1,374 | +3 | +0.2% | 500 |
| 2021/06/22 | 1,349 | 1,379 | 1,313 | 1,371 | -8 | -0.6% | 2,400 |
| 2021/06/21 | 1,336 | 1,379 | 1,336 | 1,379 | +26 | +1.9% | 1,600 |
| 2021/06/18 | 1,335 | 1,355 | 1,333 | 1,353 | +9 | +0.7% | 2,100 |
| 2021/06/17 | 1,352 | 1,352 | 1,344 | 1,344 | -14 | -1% | 1,500 |
| 2021/06/16 | 1,363 | 1,363 | 1,351 | 1,358 | +5 | +0.4% | 300 |
| 2021/06/15 | 1,350 | 1,365 | 1,350 | 1,353 | -7 | -0.5% | 1,000 |
| 2021/06/14 | 1,353 | 1,370 | 1,348 | 1,360 | -28 | -2% | 4,000 |
| 2021/06/11 | 1,352 | 1,389 | 1,352 | 1,388 | +22 | +1.6% | 3,400 |
| 2021/06/10 | 1,351 | 1,366 | 1,351 | 1,366 | -3 | -0.2% | 200 |
| 2021/06/09 | 1,375 | 1,385 | 1,369 | 1,369 | -8 | -0.6% | 700 |
| 2021/06/08 | 1,360 | 1,390 | 1,360 | 1,377 | -13 | -0.9% | 23,900 |
| 2021/06/07 | 1,390 | 1,390 | 1,390 | 1,390 | ±0 | ±0% | 50,000 |
| 2021/06/04 | 1,376 | 1,390 | 1,358 | 1,390 | +11 | +0.8% | 3,200 |
| 2021/06/03 | 1,374 | 1,399 | 1,374 | 1,379 | -8 | -0.6% | 5,200 |
| 2021/06/02 | 1,381 | 1,391 | 1,380 | 1,387 | +1 | +0.1% | 1,400 |
| 2021/06/01 | 1,382 | 1,386 | 1,381 | 1,386 | +5 | +0.4% | 700 |
| 2021/05/31 | 1,384 | 1,395 | 1,381 | 1,381 | -17 | -1.2% | 2,000 |
| 2021/05/28 | 1,385 | 1,398 | 1,384 | 1,398 | +13 | +0.9% | 2,300 |
| 2021/05/27 | 1,384 | 1,395 | 1,384 | 1,385 | -1 | -0.1% | 800 |
| 2021/05/26 | 1,389 | 1,401 | 1,386 | 1,386 | -13 | -0.9% | 1,200 |
| 2021/05/25 | 1,384 | 1,399 | 1,384 | 1,399 | -5 | -0.4% | 400 |
| 2021/05/24 | 1,390 | 1,404 | 1,388 | 1,404 | +2 | +0.1% | 1,700 |
| 2021/05/21 | 1,387 | 1,402 | 1,386 | 1,402 | +12 | +0.9% | 900 |
| 2021/05/20 | 1,406 | 1,406 | 1,390 | 1,390 | -16 | -1.1% | 1,300 |
| 2021/05/19 | 1,390 | 1,406 | 1,390 | 1,406 | +2 | +0.1% | 700 |
| 2021/05/18 | 1,405 | 1,405 | 1,390 | 1,404 | -2 | -0.1% | 33,000 |
| 2021/05/17 | 1,409 | 1,410 | 1,381 | 1,406 | -1 | -0.1% | 1,300 |
| 2021/05/14 | 1,386 | 1,417 | 1,360 | 1,407 | +33 | +2.4% | 9,800 |
| 2021/05/13 | 1,302 | 1,374 | 1,301 | 1,374 | -5 | -0.4% | 7,900 |
| 2021/05/12 | 1,362 | 1,379 | 1,340 | 1,379 | +10 | +0.7% | 5,200 |
| 2021/05/11 | 1,382 | 1,391 | 1,355 | 1,369 | -19 | -1.4% | 3,200 |
| 2021/05/10 | 1,380 | 1,394 | 1,380 | 1,388 | -11 | -0.8% | 2,700 |
| 2021/05/07 | 1,384 | 1,399 | 1,383 | 1,399 | +3 | +0.2% | 1,300 |
| 2021/05/06 | 1,399 | 1,399 | 1,379 | 1,396 | -3 | -0.2% | 3,800 |
| 2021/04/30 | 1,393 | 1,406 | 1,393 | 1,399 | +12 | +0.9% | 1,300 |
| 2021/04/28 | 1,376 | 1,414 | 1,376 | 1,387 | +5 | +0.4% | 3,200 |
| 2021/04/27 | 1,391 | 1,414 | 1,375 | 1,382 | -11 | -0.8% | 32,600 |
| 2021/04/26 | 1,390 | 1,418 | 1,358 | 1,393 | -24 | -1.7% | 37,100 |
1001～
1050
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
