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 |
|---|---|---|---|---|---|---|---|
| 2023/12/05 | 1,082 | 1,095 | 1,082 | 1,095 | +9 | +0.8% | 2,400 |
| 2023/12/04 | 1,095 | 1,096 | 1,085 | 1,086 | -4 | -0.4% | 4,600 |
| 2023/12/01 | 1,082 | 1,090 | 1,081 | 1,090 | +8 | +0.7% | 1,200 |
| 2023/11/30 | 1,090 | 1,098 | 1,065 | 1,082 | -3 | -0.3% | 4,700 |
| 2023/11/29 | 1,080 | 1,088 | 1,074 | 1,085 | +18 | +1.7% | 4,800 |
| 2023/11/28 | 1,112 | 1,124 | 1,030 | 1,067 | -45 | -4% | 357,300 |
| 2023/11/27 | 1,103 | 1,115 | 1,102 | 1,112 | +10 | +0.9% | 5,800 |
| 2023/11/24 | 1,098 | 1,103 | 1,080 | 1,102 | +7 | +0.6% | 4,300 |
| 2023/11/22 | 1,094 | 1,108 | 1,089 | 1,095 | +1 | +0.1% | 2,800 |
| 2023/11/21 | 1,090 | 1,099 | 1,090 | 1,094 | +4 | +0.4% | 2,500 |
| 2023/11/20 | 1,090 | 1,095 | 1,086 | 1,090 | ±0 | ±0% | 3,400 |
| 2023/11/17 | 1,074 | 1,098 | 1,074 | 1,090 | ±0 | ±0% | 5,900 |
| 2023/11/16 | 1,098 | 1,105 | 1,090 | 1,090 | -9 | -0.8% | 3,100 |
| 2023/11/15 | 1,100 | 1,106 | 1,099 | 1,099 | ±0 | ±0% | 6,700 |
| 2023/11/14 | 1,123 | 1,123 | 1,067 | 1,099 | -24 | -2.1% | 11,400 |
| 2023/11/13 | 1,120 | 1,125 | 1,110 | 1,123 | +15 | +1.4% | 3,400 |
| 2023/11/10 | 1,120 | 1,120 | 1,106 | 1,108 | -12 | -1.1% | 3,000 |
| 2023/11/09 | 1,120 | 1,133 | 1,120 | 1,120 | -13 | -1.1% | 2,100 |
| 2023/11/08 | 1,131 | 1,138 | 1,112 | 1,133 | +2 | +0.2% | 2,400 |
| 2023/11/07 | 1,125 | 1,133 | 1,125 | 1,131 | -3 | -0.3% | 1,800 |
| 2023/11/06 | 1,135 | 1,135 | 1,125 | 1,134 | +14 | +1.3% | 1,500 |
| 2023/11/02 | 1,115 | 1,134 | 1,114 | 1,120 | +5 | +0.4% | 1,700 |
| 2023/11/01 | 1,104 | 1,115 | 1,104 | 1,115 | +13 | +1.2% | 1,600 |
| 2023/10/31 | 1,093 | 1,107 | 1,093 | 1,102 | +9 | +0.8% | 1,500 |
| 2023/10/30 | 1,101 | 1,101 | 1,093 | 1,093 | -8 | -0.7% | 2,800 |
| 2023/10/27 | 1,103 | 1,107 | 1,093 | 1,101 | -3 | -0.3% | 3,100 |
| 2023/10/26 | 1,110 | 1,112 | 1,103 | 1,104 | -8 | -0.7% | 3,100 |
| 2023/10/25 | 1,111 | 1,117 | 1,109 | 1,112 | +1 | +0.1% | 1,900 |
| 2023/10/24 | 1,103 | 1,111 | 1,096 | 1,111 | +19 | +1.7% | 3,300 |
| 2023/10/23 | 1,075 | 1,099 | 1,075 | 1,092 | +17 | +1.6% | 6,600 |
| 2023/10/20 | 1,101 | 1,101 | 1,068 | 1,075 | -36 | -3.2% | 13,400 |
| 2023/10/19 | 1,135 | 1,135 | 1,107 | 1,111 | -25 | -2.2% | 8,800 |
| 2023/10/18 | 1,152 | 1,152 | 1,132 | 1,136 | -16 | -1.4% | 5,300 |
| 2023/10/17 | 1,156 | 1,162 | 1,147 | 1,152 | -3 | -0.3% | 4,100 |
| 2023/10/16 | 1,160 | 1,165 | 1,155 | 1,155 | +4 | +0.3% | 1,200 |
| 2023/10/13 | 1,160 | 1,167 | 1,150 | 1,151 | -10 | -0.9% | 3,800 |
| 2023/10/12 | 1,162 | 1,169 | 1,161 | 1,161 | -6 | -0.5% | 600 |
| 2023/10/11 | 1,169 | 1,170 | 1,159 | 1,167 | -2 | -0.2% | 3,200 |
| 2023/10/10 | 1,161 | 1,169 | 1,161 | 1,169 | +8 | +0.7% | 1,500 |
| 2023/10/06 | 1,147 | 1,174 | 1,147 | 1,161 | +18 | +1.6% | 2,500 |
| 2023/10/05 | 1,155 | 1,165 | 1,143 | 1,143 | -12 | -1% | 4,900 |
| 2023/10/04 | 1,163 | 1,163 | 1,145 | 1,155 | -9 | -0.8% | 4,600 |
| 2023/10/03 | 1,175 | 1,175 | 1,156 | 1,164 | -14 | -1.2% | 5,100 |
| 2023/10/02 | 1,175 | 1,187 | 1,175 | 1,178 | +4 | +0.3% | 1,900 |
| 2023/09/29 | 1,184 | 1,184 | 1,164 | 1,174 | -1 | -0.1% | 4,600 |
| 2023/09/28 | 1,184 | 1,184 | 1,150 | 1,175 | -7 | -0.6% | 6,800 |
| 2023/09/27 | 1,188 | 1,188 | 1,180 | 1,182 | -6 | -0.5% | 2,700 |
| 2023/09/26 | 1,182 | 1,195 | 1,180 | 1,188 | -2 | -0.2% | 5,100 |
| 2023/09/25 | 1,188 | 1,200 | 1,182 | 1,190 | +13 | +1.1% | 10,200 |
| 2023/09/22 | 1,188 | 1,189 | 1,175 | 1,177 | -11 | -0.9% | 4,700 |
401～
450
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
