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 |
|---|---|---|---|---|---|---|---|
| 2015/07/17 | 1,650 | 1,661 | 1,630 | 1,630 | -10 | -0.6% | 2,800 |
| 2015/07/16 | 1,650 | 1,680 | 1,616 | 1,640 | +35 | +2.2% | 4,100 |
| 2015/07/15 | 1,597 | 1,605 | 1,586 | 1,605 | +19 | +1.2% | 1,600 |
| 2015/07/14 | 1,543 | 1,598 | 1,543 | 1,586 | +61 | +4% | 3,400 |
| 2015/07/13 | 1,542 | 1,542 | 1,525 | 1,525 | -5 | -0.3% | 1,000 |
| 2015/07/10 | 1,536 | 1,536 | 1,510 | 1,530 | -6 | -0.4% | 1,900 |
| 2015/07/09 | 1,530 | 1,536 | 1,500 | 1,536 | ±0 | ±0% | 1,700 |
| 2015/07/08 | 1,550 | 1,550 | 1,531 | 1,536 | -14 | -0.9% | 2,200 |
| 2015/07/07 | 1,560 | 1,560 | 1,542 | 1,550 | +7 | +0.5% | 2,300 |
| 2015/07/06 | 1,545 | 1,565 | 1,543 | 1,543 | -16 | -1% | 3,200 |
| 2015/07/03 | 1,560 | 1,560 | 1,550 | 1,559 | -1 | -0.1% | 700 |
| 2015/07/02 | 1,560 | 1,569 | 1,545 | 1,560 | ±0 | ±0% | 1,400 |
| 2015/07/01 | 1,551 | 1,564 | 1,540 | 1,560 | +19 | +1.2% | 2,100 |
| 2015/06/30 | 1,570 | 1,570 | 1,532 | 1,541 | ±0 | ±0% | 1,300 |
| 2015/06/29 | 1,561 | 1,561 | 1,540 | 1,541 | -59 | -3.7% | 3,800 |
| 2015/06/26 | 1,590 | 1,618 | 1,580 | 1,600 | +10 | +0.6% | 4,100 |
| 2015/06/25 | 1,583 | 1,622 | 1,583 | 1,590 | +10 | +0.6% | 2,900 |
| 2015/06/24 | 1,660 | 1,703 | 1,577 | 1,580 | -80 | -4.8% | 6,900 |
| 2015/06/23 | 1,656 | 1,836 | 1,630 | 1,660 | +124 | +8.1% | 36,900 |
| 2015/06/22 | 1,536 | 1,536 | 1,536 | 1,536 | ±0 | ±0% | 400 |
| 2015/06/19 | 1,549 | 1,549 | 1,536 | 1,536 | -13 | -0.8% | 1,800 |
| 2015/06/18 | 1,549 | 1,553 | 1,549 | 1,549 | ±0 | ±0% | 400 |
| 2015/06/17 | 1,540 | 1,549 | 1,540 | 1,549 | +9 | +0.6% | 900 |
| 2015/06/16 | 1,540 | 1,540 | 1,540 | 1,540 | +9 | +0.6% | 300 |
| 2015/06/15 | 1,541 | 1,564 | 1,530 | 1,531 | -10 | -0.6% | 3,600 |
| 2015/06/12 | 1,560 | 1,560 | 1,530 | 1,541 | -19 | -1.2% | 1,900 |
| 2015/06/11 | 1,599 | 1,599 | 1,560 | 1,560 | ±0 | ±0% | 900 |
| 2015/06/10 | 1,570 | 1,600 | 1,560 | 1,560 | +30 | +2% | 2,900 |
| 2015/06/09 | 1,559 | 1,559 | 1,530 | 1,530 | -33 | -2.1% | 1,300 |
| 2015/06/08 | 1,581 | 1,581 | 1,530 | 1,563 | +6 | +0.4% | 600 |
| 2015/06/05 | 1,528 | 1,557 | 1,526 | 1,557 | -3 | -0.2% | 800 |
| 2015/06/04 | 1,547 | 1,560 | 1,516 | 1,560 | +18 | +1.2% | 800 |
| 2015/06/03 | 1,540 | 1,542 | 1,540 | 1,542 | +2 | +0.1% | 500 |
| 2015/06/02 | 1,546 | 1,546 | 1,520 | 1,540 | -6 | -0.4% | 800 |
| 2015/06/01 | 1,530 | 1,569 | 1,521 | 1,546 | +9 | +0.6% | 1,200 |
| 2015/05/29 | 1,575 | 1,577 | 1,536 | 1,537 | -38 | -2.4% | 1,200 |
| 2015/05/28 | 1,570 | 1,575 | 1,560 | 1,575 | +10 | +0.6% | 800 |
| 2015/05/27 | 1,550 | 1,570 | 1,550 | 1,565 | +15 | +1% | 1,200 |
| 2015/05/26 | 1,552 | 1,552 | 1,550 | 1,550 | -2 | -0.1% | 500 |
| 2015/05/25 | 1,537 | 1,552 | 1,526 | 1,552 | +15 | +1% | 1,000 |
| 2015/05/22 | 1,513 | 1,537 | 1,511 | 1,537 | +1 | +0.1% | 700 |
| 2015/05/21 | 1,529 | 1,536 | 1,502 | 1,536 | -2 | -0.1% | 600 |
| 2015/05/20 | 1,512 | 1,538 | 1,502 | 1,538 | +25 | +1.7% | 4,700 |
| 2015/05/19 | 1,537 | 1,537 | 1,513 | 1,513 | +2 | +0.1% | 1,000 |
| 2015/05/18 | 1,512 | 1,528 | 1,511 | 1,511 | -81 | -5.1% | 4,000 |
| 2015/05/15 | 1,629 | 1,629 | 1,582 | 1,592 | -15 | -0.9% | 600 |
| 2015/05/14 | 1,610 | 1,617 | 1,577 | 1,607 | +13 | +0.8% | 500 |
| 2015/05/13 | 1,570 | 1,594 | 1,570 | 1,594 | +18 | +1.1% | 1,300 |
| 2015/05/12 | 1,583 | 1,590 | 1,576 | 1,576 | -64 | -3.9% | 1,900 |
| 2015/05/11 | 1,640 | 1,640 | 1,630 | 1,640 | +80 | +5.1% | 1,100 |
2451～
2500
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
