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 |
|---|---|---|---|---|---|---|---|
| 2015/10/01 | 1,443 | 1,459 | 1,405 | 1,425 | -48 | -3.3% | 2,200 |
| 2015/09/30 | 1,473 | 1,473 | 1,473 | 1,473 | +42 | +2.9% | 100 |
| 2015/09/29 | 1,475 | 1,475 | 1,431 | 1,431 | -14 | -1% | 600 |
| 2015/09/28 | 1,437 | 1,467 | 1,437 | 1,445 | -39 | -2.6% | 1,300 |
| 2015/09/25 | 1,484 | 1,484 | 1,484 | 1,484 | ±0 | ±0% | 100 |
| 2015/09/24 | 1,484 | 1,484 | 1,484 | 1,484 | ±0 | ±0% | 100 |
| 2015/09/18 | 1,484 | 1,484 | 1,484 | 1,484 | +1 | +0.1% | 100 |
| 2015/09/17 | 1,483 | 1,483 | 1,483 | 1,483 | - | - | 300 |
| 2015/09/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/09/15 | 1,485 | 1,485 | 1,465 | 1,485 | ±0 | ±0% | 500 |
| 2015/09/14 | 1,485 | 1,485 | 1,485 | 1,485 | ±0 | ±0% | 300 |
| 2015/09/11 | 1,485 | 1,485 | 1,485 | 1,485 | +5 | +0.3% | 100 |
| 2015/09/10 | 1,520 | 1,520 | 1,420 | 1,480 | -40 | -2.6% | 2,600 |
| 2015/09/09 | 1,538 | 1,538 | 1,468 | 1,520 | -18 | -1.2% | 4,000 |
| 2015/09/08 | 1,538 | 1,538 | 1,538 | 1,538 | +2 | +0.1% | 400 |
| 2015/09/07 | 1,537 | 1,537 | 1,437 | 1,536 | -3 | -0.2% | 800 |
| 2015/09/04 | 1,539 | 1,539 | 1,539 | 1,539 | +39 | +2.6% | 100 |
| 2015/09/03 | 1,526 | 1,526 | 1,500 | 1,500 | -18 | -1.2% | 200 |
| 2015/09/02 | 1,528 | 1,528 | 1,488 | 1,518 | -17 | -1.1% | 300 |
| 2015/09/01 | 1,498 | 1,535 | 1,488 | 1,535 | +32 | +2.1% | 300 |
| 2015/08/31 | 1,532 | 1,532 | 1,503 | 1,503 | +3 | +0.2% | 500 |
| 2015/08/28 | 1,509 | 1,523 | 1,484 | 1,500 | +21 | +1.4% | 1,400 |
| 2015/08/27 | 1,496 | 1,501 | 1,438 | 1,479 | -5 | -0.3% | 800 |
| 2015/08/26 | 1,392 | 1,484 | 1,390 | 1,484 | +14 | +1% | 3,600 |
| 2015/08/25 | 1,420 | 1,470 | 1,397 | 1,470 | -33 | -2.2% | 5,100 |
| 2015/08/24 | 1,566 | 1,566 | 1,502 | 1,503 | -79 | -5% | 2,600 |
| 2015/08/21 | 1,650 | 1,650 | 1,580 | 1,582 | -78 | -4.7% | 6,100 |
| 2015/08/20 | 1,659 | 1,663 | 1,630 | 1,660 | +1 | +0.1% | 1,700 |
| 2015/08/19 | 1,659 | 1,659 | 1,659 | 1,659 | +25 | +1.5% | 100 |
| 2015/08/18 | 1,645 | 1,652 | 1,631 | 1,634 | +2 | +0.1% | 800 |
| 2015/08/17 | 1,604 | 1,644 | 1,604 | 1,632 | +4 | +0.2% | 900 |
| 2015/08/14 | 1,628 | 1,628 | 1,628 | 1,628 | +38 | +2.4% | 100 |
| 2015/08/13 | 1,582 | 1,619 | 1,582 | 1,590 | +8 | +0.5% | 1,800 |
| 2015/08/12 | 1,582 | 1,609 | 1,581 | 1,582 | ±0 | ±0% | 1,100 |
| 2015/08/11 | 1,609 | 1,628 | 1,580 | 1,582 | -27 | -1.7% | 2,000 |
| 2015/08/10 | 1,650 | 1,650 | 1,609 | 1,609 | -40 | -2.4% | 2,400 |
| 2015/08/07 | 1,647 | 1,649 | 1,607 | 1,649 | +2 | +0.1% | 1,200 |
| 2015/08/06 | 1,646 | 1,647 | 1,630 | 1,647 | +1 | +0.1% | 1,000 |
| 2015/08/05 | 1,635 | 1,648 | 1,628 | 1,646 | +11 | +0.7% | 1,300 |
| 2015/08/04 | 1,628 | 1,635 | 1,590 | 1,635 | +7 | +0.4% | 9,100 |
| 2015/08/03 | 1,619 | 1,630 | 1,605 | 1,628 | +16 | +1% | 2,100 |
| 2015/07/31 | 1,597 | 1,612 | 1,597 | 1,612 | +15 | +0.9% | 1,800 |
| 2015/07/30 | 1,590 | 1,598 | 1,571 | 1,597 | +31 | +2% | 400 |
| 2015/07/29 | 1,608 | 1,608 | 1,561 | 1,566 | -7 | -0.4% | 1,700 |
| 2015/07/28 | 1,594 | 1,599 | 1,562 | 1,573 | +12 | +0.8% | 1,000 |
| 2015/07/27 | 1,602 | 1,602 | 1,561 | 1,561 | -65 | -4% | 1,200 |
| 2015/07/24 | 1,640 | 1,640 | 1,560 | 1,626 | -14 | -0.9% | 4,400 |
| 2015/07/23 | 1,650 | 1,650 | 1,638 | 1,640 | ±0 | ±0% | 1,200 |
| 2015/07/22 | 1,638 | 1,640 | 1,630 | 1,640 | +2 | +0.1% | 1,300 |
| 2015/07/21 | 1,631 | 1,640 | 1,630 | 1,638 | +8 | +0.5% | 1,400 |
2401～
2450
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 | 91,100円 | +768.9% | - | 0.00% | 114.59倍 | 19.41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 | 169,900円 | +34.9% | +127.3% | 0.00% | 72.21倍 | 6.52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 | 149,100円 | +12.9% | +11.5% | 3.69% | 9.46倍 | 1.10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 | 7,800円 | +137.2% | - | 0.00% | 1560.00倍 | 5.75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
