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 |
|---|---|---|---|---|---|---|---|
| 2017/08/07 | 1,775 | 1,783 | 1,775 | 1,783 | +29 | +1.7% | 2,700 |
| 2017/08/04 | 1,746 | 1,754 | 1,740 | 1,754 | +5 | +0.3% | 4,700 |
| 2017/08/03 | 1,750 | 1,753 | 1,740 | 1,749 | -1 | -0.1% | 6,800 |
| 2017/08/02 | 1,760 | 1,760 | 1,750 | 1,750 | +5 | +0.3% | 6,500 |
| 2017/08/01 | 1,755 | 1,766 | 1,745 | 1,745 | -25 | -1.4% | 4,900 |
| 2017/07/31 | 1,749 | 1,770 | 1,749 | 1,770 | -19 | -1.1% | 1,200 |
| 2017/07/28 | 1,789 | 1,789 | 1,789 | 1,789 | - | - | 300 |
| 2017/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/26 | 1,771 | 1,798 | 1,750 | 1,798 | +18 | +1% | 4,900 |
| 2017/07/25 | 1,771 | 1,802 | 1,771 | 1,780 | -9 | -0.5% | 43,900 |
| 2017/07/24 | 1,802 | 1,810 | 1,760 | 1,789 | -12 | -0.7% | 8,300 |
| 2017/07/21 | 1,700 | 1,845 | 1,700 | 1,801 | +101 | +5.9% | 16,900 |
| 2017/07/20 | 1,644 | 1,700 | 1,644 | 1,700 | +56 | +3.4% | 9,800 |
| 2017/07/19 | 1,584 | 1,670 | 1,584 | 1,644 | +78 | +5% | 14,800 |
| 2017/07/18 | 1,566 | 1,566 | 1,566 | 1,566 | +6 | +0.4% | 100 |
| 2017/07/14 | 1,560 | 1,560 | 1,555 | 1,560 | ±0 | ±0% | 7,700 |
| 2017/07/13 | 1,560 | 1,560 | 1,560 | 1,560 | -1 | -0.1% | 2,200 |
| 2017/07/12 | 1,560 | 1,561 | 1,560 | 1,561 | +1 | +0.1% | 700 |
| 2017/07/11 | 1,576 | 1,582 | 1,560 | 1,560 | +17 | +1.1% | 5,300 |
| 2017/07/10 | 1,532 | 1,543 | 1,532 | 1,543 | - | - | 300 |
| 2017/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/05 | 1,520 | 1,520 | 1,515 | 1,515 | -5 | -0.3% | 800 |
| 2017/07/04 | 1,513 | 1,520 | 1,513 | 1,520 | +7 | +0.5% | 1,300 |
| 2017/07/03 | 1,515 | 1,515 | 1,496 | 1,513 | +14 | +0.9% | 3,100 |
| 2017/06/30 | 1,490 | 1,519 | 1,489 | 1,499 | +10 | +0.7% | 2,800 |
| 2017/06/29 | 1,450 | 1,500 | 1,450 | 1,489 | +9 | +0.6% | 4,600 |
| 2017/06/28 | 1,425 | 1,480 | 1,425 | 1,480 | +36 | +2.5% | 3,500 |
| 2017/06/27 | 1,420 | 1,444 | 1,418 | 1,444 | +26 | +1.8% | 1,700 |
| 2017/06/26 | 1,591 | 1,605 | 1,413 | 1,418 | -63 | -4.3% | 15,900 |
| 2017/06/23 | 1,515 | 1,590 | 1,456 | 1,481 | +191 | +14.8% | 49,300 |
| 2017/06/22 | 1,287 | 1,310 | 1,280 | 1,290 | -10 | -0.8% | 1,500 |
| 2017/06/21 | 1,305 | 1,305 | 1,300 | 1,300 | -7 | -0.5% | 200 |
| 2017/06/20 | 1,303 | 1,307 | 1,303 | 1,307 | ±0 | ±0% | 500 |
| 2017/06/19 | 1,307 | 1,307 | 1,307 | 1,307 | - | - | 100 |
| 2017/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/15 | 1,307 | 1,307 | 1,307 | 1,307 | +11 | +0.8% | 100 |
| 2017/06/14 | 1,307 | 1,307 | 1,296 | 1,296 | ±0 | ±0% | 400 |
| 2017/06/13 | 1,296 | 1,296 | 1,296 | 1,296 | ±0 | ±0% | 100 |
| 2017/06/12 | 1,296 | 1,296 | 1,296 | 1,296 | -13 | -1% | 300 |
| 2017/06/09 | 1,309 | 1,309 | 1,309 | 1,309 | - | - | 100 |
| 2017/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/06 | 1,311 | 1,311 | 1,309 | 1,309 | -13 | -1% | 200 |
| 2017/06/05 | 1,322 | 1,322 | 1,322 | 1,322 | -7 | -0.5% | 100 |
| 2017/06/02 | 1,329 | 1,329 | 1,329 | 1,329 | ±0 | ±0% | 100 |
| 2017/06/01 | 1,327 | 1,329 | 1,309 | 1,329 | +21 | +1.6% | 400 |
| 2017/05/31 | 1,308 | 1,308 | 1,308 | 1,308 | - | - | 100 |
| 2017/05/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/29 | 1,299 | 1,299 | 1,280 | 1,295 | -4 | -0.3% | 400 |
1951～
2000
件表示中 / 3754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 | 91,900円 | +768.9% | - | 0.00% | 115.60倍 | 19.58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 |
| ＢＢＤＩ | 136,100円 | +13.9% | +27.8% | 0.00% | 38.74倍 | 3.72倍 |
|
中堅・中小企業向けに営業支援クラウドサービス提供。ＩＴ技術者派遣も。２３年４月持株会社に |
| ＷＨＹＨＯＷＤＯ | 8,000円 | +137.2% | - | 0.00% | 1600.00倍 | 5.90倍 |
|
携帯端末管理システムが収益柱、ＩＴ教育も展開。飲食事業は直営撤退。エンタメ事業に参入 |
| クエスト | 149,400円 | +12.9% | +11.5% | 3.68% | 9.48倍 | 1.10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 |
| 情報戦略 | 78,000円 | - | - | 0.00% | 30.95倍 | 4.63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 |
市場注目の銘柄
チャート関連のコラム
