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 |
|---|---|---|---|---|---|---|---|
| 2022/11/30 | 1,201 | 1,212 | 1,201 | 1,203 | +2 | +0.2% | 1,600 |
| 2022/11/29 | 1,223 | 1,223 | 1,200 | 1,201 | -23 | -1.9% | 4,500 |
| 2022/11/28 | 1,224 | 1,224 | 1,224 | 1,224 | ±0 | ±0% | 300 |
| 2022/11/25 | 1,206 | 1,224 | 1,204 | 1,224 | -1 | -0.1% | 1,400 |
| 2022/11/24 | 1,224 | 1,225 | 1,224 | 1,225 | -8 | -0.6% | 700 |
| 2022/11/22 | 1,240 | 1,248 | 1,208 | 1,233 | +4 | +0.3% | 3,000 |
| 2022/11/21 | 1,229 | 1,229 | 1,229 | 1,229 | -3 | -0.2% | 100 |
| 2022/11/18 | 1,224 | 1,232 | 1,211 | 1,232 | -2 | -0.2% | 1,500 |
| 2022/11/17 | 1,249 | 1,249 | 1,219 | 1,234 | -12 | -1% | 3,200 |
| 2022/11/16 | 1,219 | 1,246 | 1,219 | 1,246 | +14 | +1.1% | 1,400 |
| 2022/11/15 | 1,221 | 1,249 | 1,209 | 1,232 | +8 | +0.7% | 1,600 |
| 2022/11/14 | 1,224 | 1,233 | 1,207 | 1,224 | -1 | -0.1% | 4,800 |
| 2022/11/11 | 1,241 | 1,260 | 1,225 | 1,225 | -22 | -1.8% | 10,300 |
| 2022/11/10 | 1,201 | 1,263 | 1,200 | 1,247 | +4 | +0.3% | 15,100 |
| 2022/11/09 | 1,250 | 1,250 | 1,220 | 1,243 | +14 | +1.1% | 1,700 |
| 2022/11/08 | 1,240 | 1,240 | 1,217 | 1,229 | -6 | -0.5% | 1,000 |
| 2022/11/07 | 1,218 | 1,240 | 1,211 | 1,235 | -5 | -0.4% | 2,100 |
| 2022/11/04 | 1,220 | 1,240 | 1,200 | 1,240 | +10 | +0.8% | 1,600 |
| 2022/11/02 | 1,213 | 1,250 | 1,213 | 1,230 | +9 | +0.7% | 1,600 |
| 2022/11/01 | 1,221 | 1,249 | 1,211 | 1,221 | -15 | -1.2% | 3,900 |
| 2022/10/31 | 1,220 | 1,236 | 1,205 | 1,236 | -14 | -1.1% | 3,100 |
| 2022/10/28 | 1,215 | 1,250 | 1,215 | 1,250 | +35 | +2.9% | 1,200 |
| 2022/10/27 | 1,219 | 1,241 | 1,211 | 1,215 | -27 | -2.2% | 900 |
| 2022/10/26 | 1,242 | 1,242 | 1,242 | 1,242 | +18 | +1.5% | 500 |
| 2022/10/25 | 1,218 | 1,239 | 1,218 | 1,224 | -19 | -1.5% | 800 |
| 2022/10/24 | 1,205 | 1,243 | 1,205 | 1,243 | +8 | +0.6% | 2,700 |
| 2022/10/21 | 1,214 | 1,235 | 1,214 | 1,235 | -5 | -0.4% | 500 |
| 2022/10/20 | 1,220 | 1,240 | 1,220 | 1,240 | +1 | +0.1% | 600 |
| 2022/10/19 | 1,220 | 1,240 | 1,220 | 1,239 | +19 | +1.6% | 1,300 |
| 2022/10/18 | 1,220 | 1,220 | 1,214 | 1,220 | ±0 | ±0% | 900 |
| 2022/10/17 | 1,197 | 1,235 | 1,197 | 1,220 | +6 | +0.5% | 4,700 |
| 2022/10/14 | 1,250 | 1,250 | 1,191 | 1,214 | -57 | -4.5% | 13,100 |
| 2022/10/13 | 1,271 | 1,271 | 1,271 | 1,271 | +19 | +1.5% | 1,000 |
| 2022/10/12 | 1,243 | 1,252 | 1,214 | 1,252 | +5 | +0.4% | 1,900 |
| 2022/10/11 | 1,249 | 1,249 | 1,219 | 1,247 | -3 | -0.2% | 500 |
| 2022/10/07 | 1,211 | 1,250 | 1,195 | 1,250 | +9 | +0.7% | 4,400 |
| 2022/10/06 | 1,230 | 1,247 | 1,215 | 1,241 | +8 | +0.6% | 1,100 |
| 2022/10/05 | 1,268 | 1,268 | 1,224 | 1,233 | -36 | -2.8% | 3,100 |
| 2022/10/04 | 1,224 | 1,278 | 1,222 | 1,269 | +18 | +1.4% | 1,600 |
| 2022/10/03 | 1,254 | 1,261 | 1,251 | 1,251 | -10 | -0.8% | 1,000 |
| 2022/09/30 | 1,241 | 1,261 | 1,241 | 1,261 | -10 | -0.8% | 900 |
| 2022/09/29 | 1,267 | 1,278 | 1,241 | 1,271 | +4 | +0.3% | 1,600 |
| 2022/09/28 | 1,260 | 1,274 | 1,222 | 1,267 | -3 | -0.2% | 14,100 |
| 2022/09/27 | 1,280 | 1,280 | 1,270 | 1,270 | ±0 | ±0% | 600 |
| 2022/09/26 | 1,261 | 1,270 | 1,261 | 1,270 | -2 | -0.2% | 300 |
| 2022/09/22 | 1,264 | 1,274 | 1,245 | 1,272 | -22 | -1.7% | 6,900 |
| 2022/09/21 | 1,271 | 1,294 | 1,271 | 1,294 | +10 | +0.8% | 200 |
| 2022/09/20 | 1,296 | 1,296 | 1,270 | 1,284 | +13 | +1% | 1,200 |
| 2022/09/16 | 1,284 | 1,295 | 1,232 | 1,271 | -20 | -1.5% | 5,500 |
| 2022/09/15 | 1,321 | 1,322 | 1,283 | 1,291 | -14 | -1.1% | 2,000 |
651～
700
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
