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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 1,319 | 1,319 | 1,273 | 1,295 | -29 | -2.2% | 2,300 |
| 2022/08/22 | 1,294 | 1,324 | 1,275 | 1,324 | +60 | +4.7% | 7,900 |
| 2022/08/19 | 1,296 | 1,315 | 1,264 | 1,264 | -48 | -3.7% | 1,000 |
| 2022/08/18 | 1,281 | 1,312 | 1,241 | 1,312 | +17 | +1.3% | 10,200 |
| 2022/08/17 | 1,297 | 1,357 | 1,280 | 1,295 | +15 | +1.2% | 12,900 |
| 2022/08/16 | 1,296 | 1,307 | 1,243 | 1,280 | -32 | -2.4% | 12,100 |
| 2022/08/15 | 1,284 | 1,314 | 1,284 | 1,312 | +8 | +0.6% | 1,600 |
| 2022/08/12 | 1,290 | 1,325 | 1,290 | 1,304 | -16 | -1.2% | 5,600 |
| 2022/08/10 | 1,304 | 1,325 | 1,302 | 1,320 | -9 | -0.7% | 7,000 |
| 2022/08/09 | 1,333 | 1,333 | 1,301 | 1,329 | +9 | +0.7% | 1,200 |
| 2022/08/08 | 1,340 | 1,349 | 1,320 | 1,320 | -15 | -1.1% | 2,500 |
| 2022/08/05 | 1,370 | 1,376 | 1,335 | 1,335 | -34 | -2.5% | 13,000 |
| 2022/08/04 | 1,372 | 1,375 | 1,334 | 1,369 | +14 | +1% | 11,900 |
| 2022/08/03 | 1,350 | 1,355 | 1,328 | 1,355 | +22 | +1.7% | 11,900 |
| 2022/08/02 | 1,326 | 1,372 | 1,324 | 1,333 | +20 | +1.5% | 4,600 |
| 2022/08/01 | 1,350 | 1,350 | 1,300 | 1,313 | -26 | -1.9% | 3,100 |
| 2022/07/29 | 1,277 | 1,350 | 1,271 | 1,339 | +62 | +4.9% | 6,900 |
| 2022/07/28 | 1,237 | 1,291 | 1,235 | 1,277 | +15 | +1.2% | 6,200 |
| 2022/07/27 | 1,229 | 1,274 | 1,229 | 1,262 | +11 | +0.9% | 4,000 |
| 2022/07/26 | 1,254 | 1,256 | 1,205 | 1,251 | +18 | +1.5% | 8,800 |
| 2022/07/25 | 1,193 | 1,235 | 1,193 | 1,233 | +10 | +0.8% | 32,100 |
| 2022/07/22 | 1,222 | 1,225 | 1,217 | 1,223 | +1 | +0.1% | 43,100 |
| 2022/07/21 | 1,176 | 1,223 | 1,176 | 1,222 | +11 | +0.9% | 4,700 |
| 2022/07/20 | 1,216 | 1,221 | 1,190 | 1,211 | -5 | -0.4% | 3,300 |
| 2022/07/19 | 1,210 | 1,238 | 1,200 | 1,216 | -17 | -1.4% | 4,900 |
| 2022/07/15 | 1,229 | 1,233 | 1,200 | 1,233 | +4 | +0.3% | 8,900 |
| 2022/07/14 | 1,228 | 1,229 | 1,198 | 1,229 | +1 | +0.1% | 2,500 |
| 2022/07/13 | 1,229 | 1,230 | 1,181 | 1,228 | ±0 | ±0% | 11,000 |
| 2022/07/12 | 1,218 | 1,235 | 1,207 | 1,228 | +19 | +1.6% | 24,700 |
| 2022/07/11 | 1,196 | 1,250 | 1,178 | 1,209 | +17 | +1.4% | 46,300 |
| 2022/07/08 | 1,191 | 1,200 | 1,189 | 1,192 | +2 | +0.2% | 12,700 |
| 2022/07/07 | 1,180 | 1,190 | 1,180 | 1,190 | ±0 | ±0% | 5,300 |
| 2022/07/06 | 1,190 | 1,190 | 1,190 | 1,190 | +23 | +2% | 100 |
| 2022/07/05 | 1,108 | 1,167 | 1,101 | 1,167 | +9 | +0.8% | 11,600 |
| 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 |
751～
800
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
