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 |
|---|---|---|---|---|---|---|---|
| 2010/06/14 | 31 | 32 | 31 | 32 | +2 | +6.7% | 40,000 |
| 2010/06/11 | 31 | 31 | 30 | 30 | ±0 | ±0% | 7,000 |
| 2010/06/10 | 30 | 30 | 30 | 30 | ±0 | ±0% | 15,000 |
| 2010/06/09 | 31 | 31 | 30 | 30 | -1 | -3.2% | 104,000 |
| 2010/06/08 | 32 | 32 | 30 | 31 | -1 | -3.1% | 107,000 |
| 2010/06/07 | 33 | 33 | 32 | 32 | -1 | -3% | 46,000 |
| 2010/06/04 | 33 | 34 | 33 | 33 | ±0 | ±0% | 54,000 |
| 2010/06/03 | 32 | 33 | 31 | 33 | +1 | +3.1% | 78,000 |
| 2010/06/02 | 32 | 32 | 31 | 32 | -1 | -3% | 3,000 |
| 2010/06/01 | 32 | 33 | 32 | 33 | +1 | +3.1% | 10,000 |
| 2010/05/31 | 31 | 32 | 31 | 32 | +1 | +3.2% | 39,000 |
| 2010/05/28 | 30 | 32 | 30 | 31 | +2 | +6.9% | 123,000 |
| 2010/05/27 | 30 | 30 | 29 | 29 | -1 | -3.3% | 54,000 |
| 2010/05/26 | 30 | 31 | 29 | 30 | -1 | -3.2% | 104,000 |
| 2010/05/25 | 33 | 33 | 31 | 31 | -3 | -8.8% | 133,000 |
| 2010/05/24 | 33 | 34 | 33 | 34 | +1 | +3% | 22,000 |
| 2010/05/21 | 36 | 36 | 32 | 33 | -4 | -10.8% | 171,000 |
| 2010/05/20 | 37 | 37 | 37 | 37 | ±0 | ±0% | 41,000 |
| 2010/05/19 | 36 | 37 | 36 | 37 | +1 | +2.8% | 38,000 |
| 2010/05/18 | 37 | 37 | 36 | 36 | -1 | -2.7% | 21,000 |
| 2010/05/17 | 37 | 37 | 36 | 37 | ±0 | ±0% | 26,000 |
| 2010/05/14 | 37 | 37 | 37 | 37 | -1 | -2.6% | 10,000 |
| 2010/05/13 | 38 | 38 | 37 | 38 | ±0 | ±0% | 15,000 |
| 2010/05/12 | 39 | 39 | 38 | 38 | -1 | -2.6% | 30,000 |
| 2010/05/11 | 40 | 40 | 39 | 39 | ±0 | ±0% | 16,000 |
| 2010/05/10 | 38 | 39 | 38 | 39 | +1 | +2.6% | 20,000 |
| 2010/05/07 | 39 | 39 | 37 | 38 | -2 | -5% | 90,000 |
| 2010/05/06 | 40 | 41 | 40 | 40 | -1 | -2.4% | 33,000 |
| 2010/04/30 | 41 | 41 | 41 | 41 | ±0 | ±0% | 37,000 |
| 2010/04/28 | 41 | 41 | 40 | 41 | -1 | -2.4% | 45,000 |
| 2010/04/27 | 41 | 42 | 40 | 42 | +1 | +2.4% | 22,000 |
| 2010/04/26 | 41 | 41 | 40 | 41 | ±0 | ±0% | 58,000 |
| 2010/04/23 | 41 | 41 | 41 | 41 | ±0 | ±0% | 12,000 |
| 2010/04/22 | 40 | 41 | 40 | 41 | +1 | +2.5% | 55,000 |
| 2010/04/21 | 40 | 41 | 40 | 40 | ±0 | ±0% | 39,000 |
| 2010/04/20 | 40 | 41 | 39 | 40 | ±0 | ±0% | 40,000 |
| 2010/04/19 | 41 | 41 | 40 | 40 | -2 | -4.8% | 37,000 |
| 2010/04/16 | 42 | 43 | 41 | 42 | +1 | +2.4% | 49,000 |
| 2010/04/15 | 42 | 43 | 41 | 41 | -1 | -2.4% | 39,000 |
| 2010/04/14 | 42 | 43 | 42 | 42 | -1 | -2.3% | 45,000 |
| 2010/04/13 | 42 | 45 | 42 | 43 | +1 | +2.4% | 91,000 |
| 2010/04/12 | 43 | 43 | 42 | 42 | -1 | -2.3% | 62,000 |
| 2010/04/09 | 43 | 44 | 41 | 43 | ±0 | ±0% | 226,000 |
| 2010/04/08 | 42 | 43 | 41 | 43 | +2 | +4.9% | 110,000 |
| 2010/04/07 | 40 | 41 | 39 | 41 | +1 | +2.5% | 78,000 |
| 2010/04/06 | 39 | 42 | 39 | 40 | +2 | +5.3% | 148,000 |
| 2010/04/05 | 40 | 40 | 38 | 38 | -1 | -2.6% | 39,000 |
| 2010/04/02 | 38 | 39 | 37 | 39 | +2 | +5.4% | 72,000 |
| 2010/04/01 | 38 | 38 | 37 | 37 | - | - | 21,000 |
3701～
3749
件表示中 / 3749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 | 90,000円 | +768.9% | - | 0.00% | 113.21倍 | 19.18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 |
| クエスト | 149,100円 | +12.9% | +11.5% | 3.69% | 9.46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 |
| クルーズ | 62,200円 | -19.0% | - | 0.00% | - | 0.65倍 |
|
ＩＴ人材派遣サービスが主力。祖業のゲーム事業から撤退しＥＣセレクトショップを育成 |
| ＢＢＤＩ | 131,000円 | +13.9% | +27.8% | 0.00% | 37.29倍 | 3.58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 |
| ＦＩＸＥＲ | 53,200円 | -41.1% | - | 0.00% | - | 1.43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
