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 |
|---|---|---|---|---|---|---|---|
| 2017/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/05 | 1,520 | 1,520 | 1,515 | 1,515 | -5 | -0.3% | 800 |
| 2017/07/04 | 1,513 | 1,520 | 1,513 | 1,520 | +7 | +0.5% | 1,300 |
| 2017/07/03 | 1,515 | 1,515 | 1,496 | 1,513 | +14 | +0.9% | 3,100 |
| 2017/06/30 | 1,490 | 1,519 | 1,489 | 1,499 | +10 | +0.7% | 2,800 |
| 2017/06/29 | 1,450 | 1,500 | 1,450 | 1,489 | +9 | +0.6% | 4,600 |
| 2017/06/28 | 1,425 | 1,480 | 1,425 | 1,480 | +36 | +2.5% | 3,500 |
| 2017/06/27 | 1,420 | 1,444 | 1,418 | 1,444 | +26 | +1.8% | 1,700 |
| 2017/06/26 | 1,591 | 1,605 | 1,413 | 1,418 | -63 | -4.3% | 15,900 |
| 2017/06/23 | 1,515 | 1,590 | 1,456 | 1,481 | +191 | +14.8% | 49,300 |
| 2017/06/22 | 1,287 | 1,310 | 1,280 | 1,290 | -10 | -0.8% | 1,500 |
| 2017/06/21 | 1,305 | 1,305 | 1,300 | 1,300 | -7 | -0.5% | 200 |
| 2017/06/20 | 1,303 | 1,307 | 1,303 | 1,307 | ±0 | ±0% | 500 |
| 2017/06/19 | 1,307 | 1,307 | 1,307 | 1,307 | - | - | 100 |
| 2017/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/15 | 1,307 | 1,307 | 1,307 | 1,307 | +11 | +0.8% | 100 |
| 2017/06/14 | 1,307 | 1,307 | 1,296 | 1,296 | ±0 | ±0% | 400 |
| 2017/06/13 | 1,296 | 1,296 | 1,296 | 1,296 | ±0 | ±0% | 100 |
| 2017/06/12 | 1,296 | 1,296 | 1,296 | 1,296 | -13 | -1% | 300 |
| 2017/06/09 | 1,309 | 1,309 | 1,309 | 1,309 | - | - | 100 |
| 2017/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/06 | 1,311 | 1,311 | 1,309 | 1,309 | -13 | -1% | 200 |
| 2017/06/05 | 1,322 | 1,322 | 1,322 | 1,322 | -7 | -0.5% | 100 |
| 2017/06/02 | 1,329 | 1,329 | 1,329 | 1,329 | ±0 | ±0% | 100 |
| 2017/06/01 | 1,327 | 1,329 | 1,309 | 1,329 | +21 | +1.6% | 400 |
| 2017/05/31 | 1,308 | 1,308 | 1,308 | 1,308 | - | - | 100 |
| 2017/05/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/29 | 1,299 | 1,299 | 1,280 | 1,295 | -4 | -0.3% | 400 |
| 2017/05/26 | 1,292 | 1,299 | 1,292 | 1,299 | +5 | +0.4% | 600 |
| 2017/05/25 | 1,299 | 1,300 | 1,287 | 1,294 | -6 | -0.5% | 700 |
| 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 |
2001～
2050
件表示中 / 3784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 | 104,500円 | +28.1% | -93.6% | 0.00% | - | 4.36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 |
| ラキール | 113,200円 | +8.7% | +67.4% | 0.00% | 13.59倍 | 2.02倍 |
|
企業のＤＸ化を支援するプロダクトサービスとシステム開発が２本柱。ＭＢＯにより１７年独立 |
| ＰＡＴＨ | 11,100円 | +96.1% | - | 0.00% | 792.86倍 | 3.43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 |
| ＣＲＩ・ＭＷ | 151,200円 | +11.5% | +45.2% | 1.65% | 19.23倍 | 2.03倍 |
|
音声・映像関連の開発用ソフトウェアが主力。海外や動画配信・広告など新分野開拓に注力中 |
市場注目の銘柄
チャート関連のコラム
