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 |
|---|---|---|---|---|---|---|---|
| 2017/04/25 | 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 |
| 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 |
2051～
2100
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
