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 |
|---|---|---|---|---|---|---|---|
| 2017/10/16 | 2,021 | 2,021 | 2,010 | 2,020 | -1 | ±0% | 6,800 |
| 2017/10/13 | 2,010 | 2,029 | 2,009 | 2,021 | +17 | +0.8% | 12,400 |
| 2017/10/12 | 1,992 | 2,009 | 1,992 | 2,004 | +12 | +0.6% | 16,400 |
| 2017/10/11 | 1,990 | 1,996 | 1,990 | 1,992 | +1 | +0.1% | 3,700 |
| 2017/10/10 | 1,990 | 1,991 | 1,987 | 1,991 | +1 | +0.1% | 21,300 |
| 2017/10/06 | 1,986 | 1,994 | 1,986 | 1,990 | +4 | +0.2% | 12,700 |
| 2017/10/05 | 2,000 | 2,004 | 1,980 | 1,986 | -34 | -1.7% | 106,300 |
| 2017/10/04 | 2,020 | 2,020 | 1,994 | 2,020 | +400 | +24.7% | 287,300 |
| 2017/10/03 | 1,620 | 1,620 | 1,620 | 1,620 | -6 | -0.4% | 100 |
| 2017/10/02 | 1,594 | 1,626 | 1,594 | 1,626 | +61 | +3.9% | 500 |
| 2017/09/29 | 1,590 | 1,612 | 1,565 | 1,565 | -9 | -0.6% | 3,800 |
| 2017/09/28 | 1,590 | 1,590 | 1,574 | 1,574 | -16 | -1% | 500 |
| 2017/09/27 | 1,573 | 1,590 | 1,573 | 1,590 | +3 | +0.2% | 1,200 |
| 2017/09/26 | 1,573 | 1,587 | 1,573 | 1,587 | ±0 | ±0% | 500 |
| 2017/09/25 | 1,569 | 1,603 | 1,569 | 1,587 | ±0 | ±0% | 800 |
| 2017/09/22 | 1,557 | 1,587 | 1,557 | 1,587 | +2 | +0.1% | 600 |
| 2017/09/21 | 1,600 | 1,611 | 1,585 | 1,585 | -15 | -0.9% | 1,100 |
| 2017/09/20 | 1,638 | 1,638 | 1,600 | 1,600 | +10 | +0.6% | 700 |
| 2017/09/19 | 1,590 | 1,615 | 1,577 | 1,590 | - | - | 800 |
| 2017/09/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/12 | 1,583 | 1,610 | 1,580 | 1,590 | +7 | +0.4% | 1,700 |
| 2017/09/11 | 1,559 | 1,583 | 1,559 | 1,583 | - | - | 400 |
| 2017/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/06 | 1,585 | 1,599 | 1,571 | 1,599 | -1 | -0.1% | 1,200 |
| 2017/09/05 | 1,625 | 1,625 | 1,586 | 1,600 | -12 | -0.7% | 2,200 |
| 2017/09/04 | 1,645 | 1,645 | 1,612 | 1,612 | -83 | -4.9% | 1,600 |
| 2017/09/01 | 1,684 | 1,695 | 1,684 | 1,695 | - | - | 200 |
| 2017/08/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/08/30 | 1,719 | 1,727 | 1,682 | 1,689 | - | - | 1,200 |
| 2017/08/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/08/28 | 1,719 | 1,719 | 1,719 | 1,719 | -4 | -0.2% | 100 |
| 2017/08/25 | 1,723 | 1,723 | 1,723 | 1,723 | ±0 | ±0% | 100 |
| 2017/08/24 | 1,755 | 1,755 | 1,701 | 1,723 | - | - | 1,100 |
| 2017/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/08/22 | 1,765 | 1,781 | 1,763 | 1,763 | -26 | -1.5% | 800 |
| 2017/08/21 | 1,769 | 1,789 | 1,769 | 1,789 | -20 | -1.1% | 300 |
| 2017/08/18 | 1,809 | 1,809 | 1,809 | 1,809 | -6 | -0.3% | 100 |
| 2017/08/17 | 1,825 | 1,825 | 1,815 | 1,815 | +20 | +1.1% | 600 |
| 2017/08/16 | 1,817 | 1,817 | 1,760 | 1,795 | +20 | +1.1% | 700 |
| 2017/08/15 | 1,748 | 1,815 | 1,748 | 1,775 | -42 | -2.3% | 1,300 |
| 2017/08/14 | 1,818 | 1,818 | 1,799 | 1,817 | -1 | -0.1% | 1,000 |
| 2017/08/10 | 1,803 | 1,818 | 1,803 | 1,818 | +8 | +0.4% | 5,100 |
| 2017/08/09 | 1,786 | 1,810 | 1,786 | 1,810 | +35 | +2% | 13,900 |
| 2017/08/08 | 1,784 | 1,784 | 1,775 | 1,775 | -8 | -0.4% | 8,000 |
| 2017/08/07 | 1,775 | 1,783 | 1,775 | 1,783 | +29 | +1.7% | 2,700 |
| 2017/08/04 | 1,746 | 1,754 | 1,740 | 1,754 | +5 | +0.3% | 4,700 |
| 2017/08/03 | 1,750 | 1,753 | 1,740 | 1,749 | -1 | -0.1% | 6,800 |
1901～
1950
件表示中 / 3751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 | 92,000円 | +768.9% | - | 0.00% | 115.72倍 | 19.60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 |
| インフォメティス | 167,600円 | +34.9% | +127.3% | 0.00% | 71.23倍 | 6.43倍 |
|
電力フロー可視化アプリ「エネノワ」展開。電力事業者向け支援も。東電系と連携。欧州にも進出 |
| クエスト | 148,000円 | +12.9% | +11.5% | 3.72% | 9.39倍 | 1.09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 |
| ＷＨＹＨＯＷＤＯ | 7,500円 | +137.2% | - | 0.00% | 1500.00倍 | 5.53倍 |
|
携帯端末管理システムが収益柱、ＩＴ教育も展開。飲食事業は直営撤退。エンタメ事業に参入 |
| ＰＡＴＨ | 10,700円 | +96.1% | - | 0.00% | 713.33倍 | 3.30倍 |
|
自社ブランド化粧品・健康器具の通販、再生医療の３事業が柱。新規事業も立ち上げ。再建急ぐ |
市場注目の銘柄
チャート関連のコラム
