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 |
|---|---|---|---|---|---|---|---|
| 2015/12/18 | 1,331 | 1,359 | 1,329 | 1,329 | -2 | -0.2% | 1,700 |
| 2015/12/17 | 1,320 | 1,340 | 1,302 | 1,331 | +11 | +0.8% | 1,800 |
| 2015/12/16 | 1,301 | 1,320 | 1,301 | 1,320 | +1 | +0.1% | 1,600 |
| 2015/12/15 | 1,332 | 1,363 | 1,319 | 1,319 | -13 | -1% | 1,900 |
| 2015/12/14 | 1,360 | 1,360 | 1,332 | 1,332 | -29 | -2.1% | 500 |
| 2015/12/11 | 1,350 | 1,379 | 1,343 | 1,361 | +13 | +1% | 1,400 |
| 2015/12/10 | 1,370 | 1,370 | 1,348 | 1,348 | -24 | -1.7% | 1,800 |
| 2015/12/09 | 1,384 | 1,386 | 1,370 | 1,372 | -15 | -1.1% | 1,500 |
| 2015/12/08 | 1,400 | 1,400 | 1,382 | 1,387 | -1 | -0.1% | 1,300 |
| 2015/12/07 | 1,397 | 1,397 | 1,388 | 1,388 | -9 | -0.6% | 800 |
| 2015/12/04 | 1,398 | 1,398 | 1,397 | 1,397 | ±0 | ±0% | 400 |
| 2015/12/03 | 1,391 | 1,424 | 1,391 | 1,397 | +7 | +0.5% | 1,100 |
| 2015/12/02 | 1,398 | 1,422 | 1,390 | 1,390 | -11 | -0.8% | 2,700 |
| 2015/12/01 | 1,394 | 1,429 | 1,394 | 1,401 | +7 | +0.5% | 1,300 |
| 2015/11/30 | 1,426 | 1,426 | 1,391 | 1,394 | -32 | -2.2% | 3,600 |
| 2015/11/27 | 1,428 | 1,441 | 1,426 | 1,426 | +3 | +0.2% | 1,400 |
| 2015/11/26 | 1,440 | 1,470 | 1,411 | 1,423 | -53 | -3.6% | 6,800 |
| 2015/11/25 | 1,476 | 1,476 | 1,476 | 1,476 | -14 | -0.9% | 100 |
| 2015/11/24 | 1,440 | 1,500 | 1,440 | 1,490 | +40 | +2.8% | 1,900 |
| 2015/11/20 | 1,424 | 1,500 | 1,424 | 1,450 | +26 | +1.8% | 2,300 |
| 2015/11/19 | 1,424 | 1,424 | 1,424 | 1,424 | ±0 | ±0% | 100 |
| 2015/11/18 | 1,445 | 1,445 | 1,423 | 1,424 | -32 | -2.2% | 800 |
| 2015/11/17 | 1,482 | 1,482 | 1,455 | 1,456 | -26 | -1.8% | 500 |
| 2015/11/16 | 1,466 | 1,490 | 1,466 | 1,482 | +16 | +1.1% | 1,000 |
| 2015/11/13 | 1,466 | 1,466 | 1,466 | 1,466 | -14 | -0.9% | 200 |
| 2015/11/12 | 1,466 | 1,497 | 1,466 | 1,480 | ±0 | ±0% | 2,600 |
| 2015/11/11 | 1,427 | 1,480 | 1,421 | 1,480 | +70 | +5% | 2,700 |
| 2015/11/10 | 1,420 | 1,433 | 1,400 | 1,410 | +3 | +0.2% | 1,400 |
| 2015/11/09 | 1,376 | 1,407 | 1,376 | 1,407 | +20 | +1.4% | 1,000 |
| 2015/11/06 | 1,376 | 1,387 | 1,376 | 1,387 | -13 | -0.9% | 700 |
| 2015/11/05 | 1,392 | 1,400 | 1,390 | 1,400 | +8 | +0.6% | 4,600 |
| 2015/11/04 | 1,401 | 1,401 | 1,392 | 1,392 | -8 | -0.6% | 1,000 |
| 2015/11/02 | 1,397 | 1,400 | 1,393 | 1,400 | +2 | +0.1% | 300 |
| 2015/10/30 | 1,413 | 1,413 | 1,398 | 1,398 | -29 | -2% | 1,200 |
| 2015/10/29 | 1,400 | 1,427 | 1,400 | 1,427 | +23 | +1.6% | 600 |
| 2015/10/28 | 1,405 | 1,421 | 1,404 | 1,404 | -1 | -0.1% | 500 |
| 2015/10/27 | 1,405 | 1,412 | 1,405 | 1,405 | +3 | +0.2% | 2,900 |
| 2015/10/26 | 1,402 | 1,402 | 1,402 | 1,402 | +1 | +0.1% | 100 |
| 2015/10/23 | 1,398 | 1,401 | 1,397 | 1,401 | +5 | +0.4% | 600 |
| 2015/10/22 | 1,410 | 1,420 | 1,396 | 1,396 | -14 | -1% | 1,200 |
| 2015/10/21 | 1,412 | 1,412 | 1,410 | 1,410 | -2 | -0.1% | 1,000 |
| 2015/10/20 | 1,412 | 1,412 | 1,410 | 1,412 | -8 | -0.6% | 700 |
| 2015/10/19 | 1,430 | 1,430 | 1,420 | 1,420 | ±0 | ±0% | 2,300 |
| 2015/10/16 | 1,400 | 1,420 | 1,400 | 1,420 | ±0 | ±0% | 700 |
| 2015/10/15 | 1,420 | 1,420 | 1,420 | 1,420 | ±0 | ±0% | 100 |
| 2015/10/14 | 1,420 | 1,450 | 1,420 | 1,420 | +10 | +0.7% | 400 |
| 2015/10/13 | 1,423 | 1,430 | 1,410 | 1,410 | -11 | -0.8% | 1,200 |
| 2015/10/09 | 1,431 | 1,431 | 1,420 | 1,421 | -8 | -0.6% | 2,700 |
| 2015/10/08 | 1,429 | 1,429 | 1,420 | 1,429 | ±0 | ±0% | 400 |
| 2015/10/07 | 1,430 | 1,430 | 1,429 | 1,429 | +5 | +0.4% | 500 |
2351～
2400
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
