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 |
|---|---|---|---|---|---|---|---|
| 2017/05/24 | 1,300 | 1,300 | 1,300 | 1,300 | -4 | -0.3% | 200 |
| 2017/05/23 | 1,304 | 1,304 | 1,304 | 1,304 | -2 | -0.2% | 400 |
| 2017/05/22 | 1,309 | 1,309 | 1,306 | 1,306 | +12 | +0.9% | 500 |
| 2017/05/19 | 1,300 | 1,300 | 1,289 | 1,294 | -6 | -0.5% | 1,400 |
| 2017/05/18 | 1,300 | 1,300 | 1,300 | 1,300 | -21 | -1.6% | 400 |
| 2017/05/17 | 1,321 | 1,321 | 1,321 | 1,321 | ±0 | ±0% | 100 |
| 2017/05/16 | 1,321 | 1,321 | 1,321 | 1,321 | ±0 | ±0% | 400 |
| 2017/05/15 | 1,321 | 1,321 | 1,321 | 1,321 | ±0 | ±0% | 100 |
| 2017/05/12 | 1,341 | 1,341 | 1,321 | 1,321 | +10 | +0.8% | 500 |
| 2017/05/11 | 1,325 | 1,340 | 1,310 | 1,311 | +1 | +0.1% | 800 |
| 2017/05/10 | 1,320 | 1,326 | 1,310 | 1,310 | -16 | -1.2% | 1,300 |
| 2017/05/09 | 1,333 | 1,340 | 1,300 | 1,326 | -14 | -1% | 3,300 |
| 2017/05/08 | 1,337 | 1,370 | 1,330 | 1,340 | +3 | +0.2% | 3,300 |
| 2017/05/02 | 1,335 | 1,337 | 1,335 | 1,337 | ±0 | ±0% | 600 |
| 2017/05/01 | 1,340 | 1,350 | 1,320 | 1,337 | +17 | +1.3% | 2,000 |
| 2017/04/28 | 1,340 | 1,340 | 1,320 | 1,320 | -20 | -1.5% | 800 |
| 2017/04/27 | 1,354 | 1,354 | 1,330 | 1,340 | -30 | -2.2% | 900 |
| 2017/04/26 | 1,370 | 1,424 | 1,364 | 1,370 | - | - | 1,700 |
| 2017/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/24 | 1,364 | 1,364 | 1,364 | 1,364 | ±0 | ±0% | 1,000 |
| 2017/04/21 | 1,361 | 1,366 | 1,361 | 1,364 | - | - | 600 |
| 2017/04/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/19 | 1,360 | 1,380 | 1,360 | 1,361 | +1 | +0.1% | 600 |
| 2017/04/18 | 1,360 | 1,390 | 1,360 | 1,360 | ±0 | ±0% | 900 |
| 2017/04/17 | 1,336 | 1,390 | 1,336 | 1,360 | +24 | +1.8% | 700 |
| 2017/04/14 | 1,336 | 1,336 | 1,306 | 1,336 | ±0 | ±0% | 2,400 |
| 2017/04/13 | 1,340 | 1,370 | 1,330 | 1,336 | -64 | -4.6% | 2,000 |
| 2017/04/12 | 1,401 | 1,422 | 1,400 | 1,400 | -22 | -1.5% | 1,800 |
| 2017/04/11 | 1,452 | 1,452 | 1,422 | 1,422 | ±0 | ±0% | 300 |
| 2017/04/10 | 1,420 | 1,422 | 1,419 | 1,422 | - | - | 2,700 |
| 2017/04/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/06 | 1,420 | 1,420 | 1,420 | 1,420 | - | - | 1,400 |
| 2017/04/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/04 | 1,429 | 1,429 | 1,428 | 1,428 | -29 | -2% | 200 |
| 2017/04/03 | 1,452 | 1,457 | 1,450 | 1,457 | - | - | 500 |
| 2017/03/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/28 | 1,480 | 1,480 | 1,460 | 1,460 | +8 | +0.6% | 1,400 |
| 2017/03/27 | 1,452 | 1,452 | 1,452 | 1,452 | -23 | -1.6% | 100 |
| 2017/03/24 | 1,472 | 1,500 | 1,469 | 1,475 | +3 | +0.2% | 1,800 |
| 2017/03/23 | 1,454 | 1,474 | 1,454 | 1,472 | -2 | -0.1% | 600 |
| 2017/03/22 | 1,453 | 1,474 | 1,453 | 1,474 | -9 | -0.6% | 200 |
| 2017/03/21 | 1,480 | 1,483 | 1,480 | 1,483 | -18 | -1.2% | 1,000 |
| 2017/03/17 | 1,503 | 1,530 | 1,501 | 1,501 | - | - | 700 |
| 2017/03/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/15 | 1,470 | 1,534 | 1,470 | 1,503 | +33 | +2.2% | 3,800 |
| 2017/03/14 | 1,480 | 1,480 | 1,470 | 1,470 | -8 | -0.5% | 200 |
| 2017/03/13 | 1,480 | 1,481 | 1,450 | 1,478 | -3 | -0.2% | 1,500 |
| 2017/03/10 | 1,454 | 1,490 | 1,454 | 1,481 | - | - | 1,200 |
2001～
2050
件表示中 / 3752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 | 91,400円 | +768.9% | - | 0.00% | 114.97倍 | 19.48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 |
| ＢＢＤＩ | 136,100円 | +13.9% | +27.8% | 0.00% | 38.74倍 | 3.72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 |
| ＷＨＹＨＯＷＤＯ | 7,900円 | +137.2% | - | 0.00% | 1580.00倍 | 5.82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 |
| ドーン | 245,800円 | +3.3% | +5.7% | 1.06% | 17.15倍 | 2.71倍 |
|
地理情報システム（ＧＩＳ）の開発・販売と防災分野を中心としたクラウドサービスが主力 |
| クエスト | 147,300円 | +12.9% | +11.5% | 3.73% | 9.35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 |
市場注目の銘柄
チャート関連のコラム
