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 |
|---|---|---|---|---|---|---|---|
| 2015/11/18 | 1,445 | 1,445 | 1,423 | 1,424 | -32 | -2.2% | 800 |
| 2015/11/17 | 1,482 | 1,482 | 1,455 | 1,456 | -26 | -1.8% | 500 |
| 2015/11/16 | 1,466 | 1,490 | 1,466 | 1,482 | +16 | +1.1% | 1,000 |
| 2015/11/13 | 1,466 | 1,466 | 1,466 | 1,466 | -14 | -0.9% | 200 |
| 2015/11/12 | 1,466 | 1,497 | 1,466 | 1,480 | ±0 | ±0% | 2,600 |
| 2015/11/11 | 1,427 | 1,480 | 1,421 | 1,480 | +70 | +5% | 2,700 |
| 2015/11/10 | 1,420 | 1,433 | 1,400 | 1,410 | +3 | +0.2% | 1,400 |
| 2015/11/09 | 1,376 | 1,407 | 1,376 | 1,407 | +20 | +1.4% | 1,000 |
| 2015/11/06 | 1,376 | 1,387 | 1,376 | 1,387 | -13 | -0.9% | 700 |
| 2015/11/05 | 1,392 | 1,400 | 1,390 | 1,400 | +8 | +0.6% | 4,600 |
| 2015/11/04 | 1,401 | 1,401 | 1,392 | 1,392 | -8 | -0.6% | 1,000 |
| 2015/11/02 | 1,397 | 1,400 | 1,393 | 1,400 | +2 | +0.1% | 300 |
| 2015/10/30 | 1,413 | 1,413 | 1,398 | 1,398 | -29 | -2% | 1,200 |
| 2015/10/29 | 1,400 | 1,427 | 1,400 | 1,427 | +23 | +1.6% | 600 |
| 2015/10/28 | 1,405 | 1,421 | 1,404 | 1,404 | -1 | -0.1% | 500 |
| 2015/10/27 | 1,405 | 1,412 | 1,405 | 1,405 | +3 | +0.2% | 2,900 |
| 2015/10/26 | 1,402 | 1,402 | 1,402 | 1,402 | +1 | +0.1% | 100 |
| 2015/10/23 | 1,398 | 1,401 | 1,397 | 1,401 | +5 | +0.4% | 600 |
| 2015/10/22 | 1,410 | 1,420 | 1,396 | 1,396 | -14 | -1% | 1,200 |
| 2015/10/21 | 1,412 | 1,412 | 1,410 | 1,410 | -2 | -0.1% | 1,000 |
| 2015/10/20 | 1,412 | 1,412 | 1,410 | 1,412 | -8 | -0.6% | 700 |
| 2015/10/19 | 1,430 | 1,430 | 1,420 | 1,420 | ±0 | ±0% | 2,300 |
| 2015/10/16 | 1,400 | 1,420 | 1,400 | 1,420 | ±0 | ±0% | 700 |
| 2015/10/15 | 1,420 | 1,420 | 1,420 | 1,420 | ±0 | ±0% | 100 |
| 2015/10/14 | 1,420 | 1,450 | 1,420 | 1,420 | +10 | +0.7% | 400 |
| 2015/10/13 | 1,423 | 1,430 | 1,410 | 1,410 | -11 | -0.8% | 1,200 |
| 2015/10/09 | 1,431 | 1,431 | 1,420 | 1,421 | -8 | -0.6% | 2,700 |
| 2015/10/08 | 1,429 | 1,429 | 1,420 | 1,429 | ±0 | ±0% | 400 |
| 2015/10/07 | 1,430 | 1,430 | 1,429 | 1,429 | +5 | +0.4% | 500 |
| 2015/10/06 | 1,430 | 1,430 | 1,424 | 1,424 | - | - | 400 |
| 2015/10/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/10/02 | 1,425 | 1,426 | 1,425 | 1,426 | +1 | +0.1% | 200 |
| 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 |
2401～
2450
件表示中 / 3783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 | 94,700円 | +768.9% | - | 0.00% | 119.12倍 | 20.18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 |
| ＡＶＩＬＥＮ | 149,500円 | +30.1% | +24.5% | 0.00% | 60.06倍 | 13.96倍 |
|
ＡＩ人材育成支援とパッケージ化したＡＩエージェント展開。上流のデジタル戦略策定支援も |
| ＦＩＸＥＲ | 57,000円 | -41.1% | - | 0.00% | - | 1.53倍 |
|
基幹システムのクラウド移行、構築と保守運用サービスを展開。ＡＩ分野軸にＳａａＳも育成 |
| Ｉ Ｃ | 107,600円 | +3.2% | -2.9% | 3.16% | 18.35倍 | 1.30倍 |
|
システム開発と運用が２本柱の独立系ＳＩ。客先常駐型の開発多い。日立グループ向けが約５割 |
市場注目の銘柄
チャート関連のコラム
