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 |
|---|---|---|---|---|---|---|---|
| 2022/07/04 | 1,190 | 1,198 | 1,147 | 1,158 | -19 | -1.6% | 1,800 |
| 2022/07/01 | 1,197 | 1,197 | 1,175 | 1,177 | -13 | -1.1% | 800 |
| 2022/06/30 | 1,204 | 1,204 | 1,179 | 1,190 | -14 | -1.2% | 1,800 |
| 2022/06/29 | 1,213 | 1,213 | 1,182 | 1,204 | +1 | +0.1% | 7,300 |
| 2022/06/28 | 1,199 | 1,203 | 1,190 | 1,203 | +4 | +0.3% | 2,300 |
| 2022/06/27 | 1,237 | 1,237 | 1,183 | 1,199 | -10 | -0.8% | 2,500 |
| 2022/06/24 | 1,230 | 1,250 | 1,191 | 1,209 | -21 | -1.7% | 7,200 |
| 2022/06/23 | 1,219 | 1,250 | 1,201 | 1,230 | +11 | +0.9% | 3,700 |
| 2022/06/22 | 1,190 | 1,220 | 1,185 | 1,219 | -1 | -0.1% | 1,800 |
| 2022/06/21 | 1,208 | 1,222 | 1,202 | 1,220 | +12 | +1% | 2,700 |
| 2022/06/20 | 1,230 | 1,230 | 1,158 | 1,208 | -22 | -1.8% | 4,500 |
| 2022/06/17 | 1,210 | 1,255 | 1,210 | 1,230 | -10 | -0.8% | 11,600 |
| 2022/06/16 | 1,229 | 1,330 | 1,173 | 1,240 | -19 | -1.5% | 9,900 |
| 2022/06/15 | 1,126 | 1,260 | 1,126 | 1,259 | +109 | +9.5% | 11,000 |
| 2022/06/14 | 1,180 | 1,180 | 1,135 | 1,150 | ±0 | ±0% | 600 |
| 2022/06/13 | 1,148 | 1,178 | 1,140 | 1,150 | -28 | -2.4% | 3,000 |
| 2022/06/10 | 1,189 | 1,189 | 1,150 | 1,178 | +8 | +0.7% | 1,300 |
| 2022/06/09 | 1,162 | 1,188 | 1,119 | 1,170 | -16 | -1.3% | 3,500 |
| 2022/06/08 | 1,155 | 1,186 | 1,155 | 1,186 | +31 | +2.7% | 3,100 |
| 2022/06/07 | 1,148 | 1,179 | 1,148 | 1,155 | +7 | +0.6% | 4,600 |
| 2022/06/06 | 1,116 | 1,168 | 1,116 | 1,148 | +5 | +0.4% | 1,800 |
| 2022/06/03 | 1,170 | 1,170 | 1,143 | 1,143 | -1 | -0.1% | 1,700 |
| 2022/06/02 | 1,138 | 1,200 | 1,138 | 1,144 | -24 | -2.1% | 4,500 |
| 2022/06/01 | 1,160 | 1,188 | 1,142 | 1,168 | +23 | +2% | 2,500 |
| 2022/05/31 | 1,130 | 1,147 | 1,100 | 1,145 | +33 | +3% | 5,600 |
| 2022/05/30 | 1,111 | 1,172 | 1,081 | 1,112 | +1 | +0.1% | 13,800 |
| 2022/05/27 | 1,112 | 1,112 | 1,088 | 1,111 | +3 | +0.3% | 2,100 |
| 2022/05/26 | 1,090 | 1,110 | 1,090 | 1,108 | +8 | +0.7% | 700 |
| 2022/05/25 | 1,101 | 1,115 | 1,087 | 1,100 | -1 | -0.1% | 2,200 |
| 2022/05/24 | 1,096 | 1,121 | 1,096 | 1,101 | -13 | -1.2% | 1,700 |
| 2022/05/23 | 1,126 | 1,126 | 1,100 | 1,114 | ±0 | ±0% | 3,300 |
| 2022/05/20 | 1,128 | 1,128 | 1,085 | 1,114 | -6 | -0.5% | 6,000 |
| 2022/05/19 | 1,110 | 1,120 | 1,107 | 1,120 | +10 | +0.9% | 1,800 |
| 2022/05/18 | 1,142 | 1,144 | 1,110 | 1,110 | -31 | -2.7% | 6,200 |
| 2022/05/17 | 1,123 | 1,141 | 1,112 | 1,141 | +21 | +1.9% | 700 |
| 2022/05/16 | 1,104 | 1,120 | 1,104 | 1,120 | +16 | +1.4% | 1,800 |
| 2022/05/13 | 1,114 | 1,115 | 1,071 | 1,104 | -4 | -0.4% | 6,000 |
| 2022/05/12 | 1,095 | 1,110 | 1,091 | 1,108 | +13 | +1.2% | 5,600 |
| 2022/05/11 | 1,085 | 1,109 | 1,081 | 1,095 | +11 | +1% | 3,100 |
| 2022/05/10 | 1,092 | 1,099 | 1,084 | 1,084 | -8 | -0.7% | 6,600 |
| 2022/05/09 | 1,117 | 1,117 | 1,092 | 1,092 | -13 | -1.2% | 700 |
| 2022/05/06 | 1,074 | 1,121 | 1,074 | 1,105 | +7 | +0.6% | 3,500 |
| 2022/05/02 | 1,100 | 1,125 | 1,071 | 1,098 | -2 | -0.2% | 11,400 |
| 2022/04/28 | 1,120 | 1,120 | 1,100 | 1,100 | - | - | 5,400 |
| 2022/04/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/26 | 1,066 | 1,194 | 1,066 | 1,096 | ±0 | ±0% | 7,000 |
| 2022/04/25 | 1,131 | 1,131 | 1,090 | 1,096 | -5 | -0.5% | 400 |
| 2022/04/22 | 1,101 | 1,120 | 1,079 | 1,101 | +13 | +1.2% | 1,900 |
| 2022/04/21 | 1,087 | 1,118 | 1,080 | 1,088 | -12 | -1.1% | 3,900 |
| 2022/04/20 | 1,100 | 1,123 | 1,100 | 1,100 | -4 | -0.4% | 1,300 |
751～
800
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
