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 |
|---|---|---|---|---|---|---|---|
| 2023/01/20 | 1,151 | 1,178 | 1,151 | 1,178 | -3 | -0.3% | 6,900 |
| 2023/01/19 | 1,166 | 1,181 | 1,156 | 1,181 | +1 | +0.1% | 1,800 |
| 2023/01/18 | 1,183 | 1,183 | 1,169 | 1,180 | -4 | -0.3% | 900 |
| 2023/01/17 | 1,170 | 1,185 | 1,130 | 1,184 | ±0 | ±0% | 24,000 |
| 2023/01/16 | 1,188 | 1,188 | 1,169 | 1,184 | +4 | +0.3% | 900 |
| 2023/01/13 | 1,178 | 1,181 | 1,178 | 1,180 | -6 | -0.5% | 700 |
| 2023/01/12 | 1,178 | 1,186 | 1,178 | 1,186 | -4 | -0.3% | 300 |
| 2023/01/11 | 1,181 | 1,190 | 1,170 | 1,190 | +2 | +0.2% | 1,800 |
| 2023/01/10 | 1,183 | 1,200 | 1,180 | 1,188 | -22 | -1.8% | 2,500 |
| 2023/01/06 | 1,176 | 1,212 | 1,172 | 1,210 | +20 | +1.7% | 3,000 |
| 2023/01/05 | 1,198 | 1,199 | 1,181 | 1,190 | -13 | -1.1% | 1,000 |
| 2023/01/04 | 1,218 | 1,218 | 1,173 | 1,203 | -11 | -0.9% | 2,200 |
| 2022/12/30 | 1,170 | 1,214 | 1,170 | 1,214 | +22 | +1.8% | 1,300 |
| 2022/12/29 | 1,184 | 1,192 | 1,163 | 1,192 | +8 | +0.7% | 1,700 |
| 2022/12/28 | 1,199 | 1,199 | 1,163 | 1,184 | -20 | -1.7% | 19,900 |
| 2022/12/27 | 1,167 | 1,207 | 1,102 | 1,204 | +32 | +2.7% | 15,100 |
| 2022/12/26 | 1,168 | 1,183 | 1,161 | 1,172 | -18 | -1.5% | 13,200 |
| 2022/12/23 | 1,175 | 1,190 | 1,161 | 1,190 | +15 | +1.3% | 1,100 |
| 2022/12/22 | 1,194 | 1,200 | 1,175 | 1,175 | -19 | -1.6% | 700 |
| 2022/12/21 | 1,177 | 1,196 | 1,176 | 1,194 | -12 | -1% | 2,800 |
| 2022/12/20 | 1,178 | 1,210 | 1,178 | 1,206 | +8 | +0.7% | 2,300 |
| 2022/12/19 | 1,190 | 1,232 | 1,161 | 1,198 | +8 | +0.7% | 4,100 |
| 2022/12/16 | 1,161 | 1,190 | 1,150 | 1,190 | -1 | -0.1% | 4,500 |
| 2022/12/15 | 1,192 | 1,210 | 1,191 | 1,191 | -13 | -1.1% | 5,900 |
| 2022/12/14 | 1,243 | 1,249 | 1,203 | 1,204 | -40 | -3.2% | 2,900 |
| 2022/12/13 | 1,185 | 1,244 | 1,185 | 1,244 | +45 | +3.8% | 6,000 |
| 2022/12/12 | 1,185 | 1,210 | 1,185 | 1,199 | -1 | -0.1% | 1,000 |
| 2022/12/09 | 1,188 | 1,204 | 1,176 | 1,200 | +2 | +0.2% | 1,400 |
| 2022/12/08 | 1,197 | 1,198 | 1,197 | 1,198 | -6 | -0.5% | 300 |
| 2022/12/07 | 1,195 | 1,204 | 1,179 | 1,204 | +14 | +1.2% | 1,000 |
| 2022/12/06 | 1,196 | 1,199 | 1,181 | 1,190 | -6 | -0.5% | 900 |
| 2022/12/05 | 1,181 | 1,200 | 1,176 | 1,196 | -4 | -0.3% | 22,600 |
| 2022/12/02 | 1,207 | 1,207 | 1,170 | 1,200 | -7 | -0.6% | 2,500 |
| 2022/12/01 | 1,211 | 1,211 | 1,143 | 1,207 | +4 | +0.3% | 4,800 |
| 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 |
651～
700
件表示中 / 3783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 | 94,900円 | +768.9% | - | 0.00% | 119.37倍 | 20.22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 |
| トリプルアイス | 104,700円 | +28.1% | -93.6% | 0.00% | - | 4.37倍 |
|
独自開発のＡＩ顔認証基盤「ＡＩＺＥ」展開。ＳＩ受託と２本柱。画像処理サーバー会社を買収 |
| ＡＶＩＬＥＮ | 141,600円 | +30.1% | +24.5% | 0.00% | 56.89倍 | 13.22倍 |
|
ＡＩ人材育成支援とパッケージ化したＡＩエージェント展開。上流のデジタル戦略策定支援も |
| ＦＩＸＥＲ | 57,100円 | -41.1% | - | 0.00% | - | 1.53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 |
| Ｉ Ｃ | 108,700円 | +3.2% | -2.9% | 3.13% | 18.54倍 | 1.31倍 |
|
システム開発と運用が２本柱の独立系ＳＩ。客先常駐型の開発多い。日立グループ向けが約５割 |
市場注目の銘柄
チャート関連のコラム
