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 |
|---|---|---|---|---|---|---|---|
| 2022/03/28 | 1,195 | 1,195 | 1,188 | 1,188 | -7 | -0.6% | 1,800 |
| 2022/03/25 | 1,162 | 1,200 | 1,135 | 1,195 | +33 | +2.8% | 2,800 |
| 2022/03/24 | 1,154 | 1,183 | 1,154 | 1,162 | -15 | -1.3% | 2,500 |
| 2022/03/23 | 1,189 | 1,207 | 1,165 | 1,177 | -42 | -3.4% | 4,700 |
| 2022/03/22 | 1,242 | 1,284 | 1,181 | 1,219 | +97 | +8.6% | 16,700 |
| 2022/03/18 | 1,132 | 1,132 | 1,122 | 1,122 | -10 | -0.9% | 500 |
| 2022/03/17 | 1,126 | 1,156 | 1,100 | 1,132 | -24 | -2.1% | 1,900 |
| 2022/03/16 | 1,147 | 1,186 | 1,147 | 1,156 | +39 | +3.5% | 1,500 |
| 2022/03/15 | 1,082 | 1,117 | 1,082 | 1,117 | +11 | +1% | 700 |
| 2022/03/14 | 1,095 | 1,125 | 1,075 | 1,106 | +11 | +1% | 2,300 |
| 2022/03/11 | 1,130 | 1,130 | 1,077 | 1,095 | -44 | -3.9% | 2,500 |
| 2022/03/10 | 1,133 | 1,139 | 1,130 | 1,139 | +36 | +3.3% | 600 |
| 2022/03/09 | 1,134 | 1,134 | 1,095 | 1,103 | -1 | -0.1% | 3,600 |
| 2022/03/08 | 1,100 | 1,164 | 1,074 | 1,104 | -71 | -6% | 10,700 |
| 2022/03/07 | 1,114 | 1,175 | 1,069 | 1,175 | +9 | +0.8% | 12,300 |
| 2022/03/04 | 1,191 | 1,191 | 1,096 | 1,166 | -27 | -2.3% | 12,300 |
| 2022/03/03 | 1,143 | 1,193 | 1,143 | 1,193 | +28 | +2.4% | 1,100 |
| 2022/03/02 | 1,138 | 1,195 | 1,133 | 1,165 | -3 | -0.3% | 4,800 |
| 2022/03/01 | 1,121 | 1,185 | 1,121 | 1,168 | -13 | -1.1% | 19,600 |
| 2022/02/28 | 1,154 | 1,205 | 1,154 | 1,181 | +2 | +0.2% | 2,200 |
| 2022/02/25 | 1,202 | 1,230 | 1,171 | 1,179 | -70 | -5.6% | 7,500 |
| 2022/02/24 | 1,244 | 1,250 | 1,181 | 1,249 | -25 | -2% | 10,200 |
| 2022/02/22 | 1,250 | 1,293 | 1,235 | 1,274 | +14 | +1.1% | 3,600 |
| 2022/02/21 | 1,192 | 1,289 | 1,192 | 1,260 | +41 | +3.4% | 18,200 |
| 2022/02/18 | 1,221 | 1,221 | 1,168 | 1,219 | -13 | -1.1% | 1,700 |
| 2022/02/17 | 1,252 | 1,253 | 1,232 | 1,232 | +7 | +0.6% | 1,200 |
| 2022/02/16 | 1,235 | 1,258 | 1,183 | 1,225 | -12 | -1% | 7,100 |
| 2022/02/15 | 1,216 | 1,238 | 1,190 | 1,237 | -33 | -2.6% | 5,500 |
| 2022/02/14 | 1,285 | 1,292 | 1,218 | 1,270 | +16 | +1.3% | 14,400 |
| 2022/02/10 | 1,197 | 1,274 | 1,197 | 1,254 | +99 | +8.6% | 20,800 |
| 2022/02/09 | 1,078 | 1,306 | 1,053 | 1,155 | +101 | +9.6% | 82,400 |
| 2022/02/08 | 1,069 | 1,099 | 1,054 | 1,054 | -15 | -1.4% | 2,000 |
| 2022/02/07 | 1,074 | 1,090 | 1,069 | 1,069 | -12 | -1.1% | 1,400 |
| 2022/02/04 | 1,103 | 1,103 | 1,076 | 1,081 | -33 | -3% | 1,300 |
| 2022/02/03 | 1,110 | 1,114 | 1,100 | 1,114 | +7 | +0.6% | 700 |
| 2022/02/02 | 1,126 | 1,134 | 1,094 | 1,107 | -19 | -1.7% | 2,600 |
| 2022/02/01 | 1,067 | 1,126 | 1,067 | 1,126 | +36 | +3.3% | 6,400 |
| 2022/01/31 | 1,069 | 1,100 | 1,052 | 1,090 | -9 | -0.8% | 4,100 |
| 2022/01/28 | 1,065 | 1,119 | 1,035 | 1,099 | +29 | +2.7% | 12,000 |
| 2022/01/27 | 1,088 | 1,126 | 1,022 | 1,070 | -48 | -4.3% | 16,500 |
| 2022/01/26 | 1,140 | 1,140 | 1,071 | 1,118 | +8 | +0.7% | 15,000 |
| 2022/01/25 | 1,079 | 1,150 | 1,018 | 1,110 | +8 | +0.7% | 48,200 |
| 2022/01/24 | 1,250 | 1,280 | 1,101 | 1,102 | -228 | -17.1% | 136,700 |
| 2022/01/21 | 1,486 | 1,486 | 1,311 | 1,330 | +144 | +12.1% | 465,700 |
| 2022/01/20 | 1,187 | 1,187 | 1,186 | 1,186 | ±0 | ±0% | 400 |
| 2022/01/19 | 1,231 | 1,231 | 1,141 | 1,186 | -49 | -4% | 12,500 |
| 2022/01/18 | 1,242 | 1,242 | 1,232 | 1,235 | -7 | -0.6% | 1,400 |
| 2022/01/17 | 1,229 | 1,242 | 1,213 | 1,242 | +14 | +1.1% | 3,600 |
| 2022/01/14 | 1,233 | 1,233 | 1,225 | 1,228 | -8 | -0.6% | 900 |
| 2022/01/13 | 1,261 | 1,261 | 1,236 | 1,236 | -32 | -2.5% | 3,900 |
851～
900
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
