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 |
|---|---|---|---|---|---|---|---|
| 2022/11/07 | 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 |
| 2022/09/14 | 1,271 | 1,305 | 1,270 | 1,305 | +4 | +0.3% | 3,100 |
| 2022/09/13 | 1,315 | 1,320 | 1,289 | 1,301 | -7 | -0.5% | 4,100 |
| 2022/09/12 | 1,298 | 1,310 | 1,274 | 1,308 | ±0 | ±0% | 2,900 |
| 2022/09/09 | 1,280 | 1,308 | 1,264 | 1,308 | +18 | +1.4% | 5,000 |
| 2022/09/08 | 1,301 | 1,308 | 1,260 | 1,290 | +19 | +1.5% | 700 |
| 2022/09/07 | 1,283 | 1,296 | 1,253 | 1,271 | -2 | -0.2% | 3,800 |
| 2022/09/06 | 1,301 | 1,301 | 1,261 | 1,273 | ±0 | ±0% | 2,600 |
| 2022/09/05 | 1,243 | 1,273 | 1,242 | 1,273 | +3 | +0.2% | 2,100 |
| 2022/09/02 | 1,268 | 1,298 | 1,265 | 1,270 | -28 | -2.2% | 3,300 |
| 2022/09/01 | 1,304 | 1,304 | 1,140 | 1,298 | -8 | -0.6% | 55,200 |
| 2022/08/31 | 1,272 | 1,306 | 1,272 | 1,306 | +4 | +0.3% | 2,800 |
| 2022/08/30 | 1,302 | 1,302 | 1,271 | 1,302 | +7 | +0.5% | 2,200 |
| 2022/08/29 | 1,264 | 1,300 | 1,264 | 1,295 | +1 | +0.1% | 5,600 |
| 2022/08/26 | 1,258 | 1,294 | 1,258 | 1,294 | +12 | +0.9% | 4,600 |
| 2022/08/25 | 1,290 | 1,290 | 1,252 | 1,282 | +6 | +0.5% | 3,000 |
| 2022/08/24 | 1,303 | 1,303 | 1,276 | 1,276 | -19 | -1.5% | 5,200 |
701～
750
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
