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 |
|---|---|---|---|---|---|---|---|
| 2015/06/23 | 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 |
| 2015/05/08 | 1,580 | 1,660 | 1,555 | 1,560 | +34 | +2.2% | 2,400 |
| 2015/05/07 | 1,575 | 1,575 | 1,521 | 1,526 | -59 | -3.7% | 3,000 |
| 2015/05/01 | 1,624 | 1,624 | 1,585 | 1,585 | -14 | -0.9% | 200 |
| 2015/04/30 | 1,644 | 1,644 | 1,590 | 1,599 | -26 | -1.6% | 900 |
| 2015/04/28 | 1,640 | 1,645 | 1,605 | 1,625 | +25 | +1.6% | 1,000 |
| 2015/04/27 | 1,599 | 1,640 | 1,550 | 1,600 | +1 | +0.1% | 2,400 |
| 2015/04/24 | 1,597 | 1,599 | 1,573 | 1,599 | +36 | +2.3% | 4,300 |
| 2015/04/23 | 1,596 | 1,596 | 1,563 | 1,563 | +5 | +0.3% | 800 |
| 2015/04/22 | 1,561 | 1,561 | 1,558 | 1,558 | -3 | -0.2% | 300 |
| 2015/04/21 | 1,585 | 1,585 | 1,561 | 1,561 | -26 | -1.6% | 400 |
| 2015/04/20 | 1,590 | 1,590 | 1,583 | 1,587 | -9 | -0.6% | 900 |
| 2015/04/17 | 1,580 | 1,597 | 1,573 | 1,596 | +16 | +1% | 1,400 |
| 2015/04/16 | 1,559 | 1,588 | 1,529 | 1,580 | +40 | +2.6% | 1,900 |
| 2015/04/15 | 1,545 | 1,545 | 1,540 | 1,540 | -1 | -0.1% | 2,700 |
| 2015/04/14 | 1,539 | 1,541 | 1,535 | 1,541 | +2 | +0.1% | 1,900 |
| 2015/04/13 | 1,539 | 1,540 | 1,539 | 1,539 | +38 | +2.5% | 600 |
| 2015/04/10 | 1,547 | 1,547 | 1,501 | 1,501 | -42 | -2.7% | 1,000 |
| 2015/04/09 | 1,539 | 1,543 | 1,539 | 1,543 | +13 | +0.8% | 200 |
2501～
2550
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 | 93,400円 | +768.9% | - | 0.00% | 117.48倍 | 19.90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 | 104,000円 | +28.1% | -93.6% | 0.00% | - | 4.34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 | 147,500円 | +30.1% | +24.5% | 0.00% | 59.26倍 | 13.77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 | 55,900円 | -41.1% | - | 0.00% | - | 1.50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
