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 |
|---|---|---|---|---|---|---|---|
| 2017/03/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/08 | 1,481 | 1,481 | 1,480 | 1,480 | -1 | -0.1% | 400 |
| 2017/03/07 | 1,506 | 1,506 | 1,481 | 1,481 | +5 | +0.3% | 400 |
| 2017/03/06 | 1,484 | 1,484 | 1,475 | 1,476 | - | - | 700 |
| 2017/03/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/02 | 1,475 | 1,475 | 1,475 | 1,475 | -1 | -0.1% | 200 |
| 2017/03/01 | 1,464 | 1,476 | 1,464 | 1,476 | +12 | +0.8% | 800 |
| 2017/02/28 | 1,465 | 1,465 | 1,464 | 1,464 | ±0 | ±0% | 500 |
| 2017/02/27 | 1,461 | 1,500 | 1,461 | 1,464 | -22 | -1.5% | 1,300 |
| 2017/02/24 | 1,457 | 1,486 | 1,457 | 1,486 | ±0 | ±0% | 1,100 |
| 2017/02/23 | 1,500 | 1,500 | 1,451 | 1,486 | ±0 | ±0% | 900 |
| 2017/02/22 | 1,481 | 1,490 | 1,481 | 1,486 | ±0 | ±0% | 800 |
| 2017/02/21 | 1,456 | 1,486 | 1,456 | 1,486 | +30 | +2.1% | 1,500 |
| 2017/02/20 | 1,542 | 1,542 | 1,456 | 1,456 | -16 | -1.1% | 3,100 |
| 2017/02/17 | 1,507 | 1,509 | 1,472 | 1,472 | -8 | -0.5% | 900 |
| 2017/02/16 | 1,450 | 1,480 | 1,450 | 1,480 | ±0 | ±0% | 5,100 |
| 2017/02/15 | 1,497 | 1,500 | 1,480 | 1,480 | -20 | -1.3% | 900 |
| 2017/02/14 | 1,480 | 1,500 | 1,480 | 1,500 | -46 | -3% | 3,600 |
| 2017/02/13 | 1,544 | 1,550 | 1,544 | 1,546 | ±0 | ±0% | 2,300 |
| 2017/02/10 | 1,547 | 1,551 | 1,507 | 1,546 | -1 | -0.1% | 4,100 |
| 2017/02/09 | 1,507 | 1,550 | 1,507 | 1,547 | ±0 | ±0% | 5,100 |
| 2017/02/08 | 1,506 | 1,547 | 1,506 | 1,547 | +2 | +0.1% | 3,700 |
| 2017/02/07 | 1,595 | 1,595 | 1,500 | 1,545 | -50 | -3.1% | 10,200 |
| 2017/02/06 | 1,577 | 1,595 | 1,550 | 1,595 | ±0 | ±0% | 2,400 |
| 2017/02/03 | 1,540 | 1,610 | 1,540 | 1,595 | +15 | +0.9% | 11,500 |
| 2017/02/02 | 1,626 | 1,626 | 1,521 | 1,580 | -6 | -0.4% | 1,400 |
| 2017/02/01 | 1,580 | 1,599 | 1,511 | 1,586 | -34 | -2.1% | 5,200 |
| 2017/01/31 | 1,530 | 1,825 | 1,530 | 1,620 | +99 | +6.5% | 43,200 |
| 2017/01/30 | 1,408 | 1,563 | 1,408 | 1,521 | +83 | +5.8% | 7,100 |
| 2017/01/27 | 1,411 | 1,438 | 1,411 | 1,438 | +37 | +2.6% | 1,100 |
| 2017/01/26 | 1,400 | 1,401 | 1,400 | 1,401 | +1 | +0.1% | 800 |
| 2017/01/25 | 1,390 | 1,400 | 1,390 | 1,400 | +30 | +2.2% | 1,000 |
| 2017/01/24 | 1,370 | 1,370 | 1,370 | 1,370 | ±0 | ±0% | 1,500 |
| 2017/01/23 | 1,367 | 1,370 | 1,367 | 1,370 | -27 | -1.9% | 1,000 |
| 2017/01/20 | 1,385 | 1,397 | 1,385 | 1,397 | +16 | +1.2% | 600 |
| 2017/01/19 | 1,382 | 1,382 | 1,362 | 1,381 | +28 | +2.1% | 800 |
| 2017/01/18 | 1,344 | 1,353 | 1,344 | 1,353 | +38 | +2.9% | 2,000 |
| 2017/01/17 | 1,305 | 1,315 | 1,305 | 1,315 | +45 | +3.5% | 700 |
| 2017/01/16 | 1,300 | 1,300 | 1,270 | 1,270 | - | - | 800 |
| 2017/01/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/01/12 | 1,295 | 1,302 | 1,272 | 1,302 | +24 | +1.9% | 2,800 |
| 2017/01/11 | 1,243 | 1,280 | 1,243 | 1,278 | +23 | +1.8% | 1,900 |
| 2017/01/10 | 1,226 | 1,255 | 1,226 | 1,255 | +5 | +0.4% | 300 |
| 2017/01/06 | 1,250 | 1,250 | 1,250 | 1,250 | -5 | -0.4% | 100 |
| 2017/01/05 | 1,255 | 1,255 | 1,241 | 1,255 | +1 | +0.1% | 2,100 |
| 2017/01/04 | 1,235 | 1,300 | 1,235 | 1,254 | -6 | -0.5% | 300 |
| 2016/12/30 | 1,260 | 1,260 | 1,260 | 1,260 | +10 | +0.8% | 100 |
| 2016/12/29 | 1,250 | 1,250 | 1,220 | 1,250 | +24 | +2% | 3,400 |
| 2016/12/28 | 1,248 | 1,248 | 1,226 | 1,226 | +6 | +0.5% | 400 |
| 2016/12/27 | 1,221 | 1,221 | 1,220 | 1,220 | -5 | -0.4% | 200 |
2051～
2100
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
