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 |
|---|---|---|---|---|---|---|---|
| 2015/05/07 | 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 |
| 2015/04/08 | 1,535 | 1,545 | 1,511 | 1,530 | +27 | +1.8% | 1,700 |
| 2015/04/07 | 1,542 | 1,542 | 1,503 | 1,503 | +1 | +0.1% | 500 |
| 2015/04/06 | 1,540 | 1,540 | 1,502 | 1,502 | +2 | +0.1% | 600 |
| 2015/04/03 | 1,520 | 1,520 | 1,500 | 1,500 | -1 | -0.1% | 500 |
| 2015/04/02 | 1,501 | 1,501 | 1,501 | 1,501 | ±0 | ±0% | 200 |
| 2015/04/01 | 1,501 | 1,501 | 1,500 | 1,501 | ±0 | ±0% | 1,200 |
| 2015/03/31 | 1,520 | 1,520 | 1,501 | 1,501 | -6 | -0.4% | 700 |
| 2015/03/30 | 1,560 | 1,560 | 1,504 | 1,507 | +17 | +1.1% | 2,100 |
| 2015/03/27 | 1,470 | 1,490 | 1,470 | 1,490 | +20 | +1.4% | 200 |
| 2015/03/26 | 1,490 | 1,490 | 1,468 | 1,470 | -13 | -0.9% | 1,100 |
| 2015/03/25 | 1,534 | 1,534 | 1,470 | 1,483 | -51 | -3.3% | 33,300 |
| 2015/03/24 | 1,599 | 1,599 | 1,520 | 1,534 | +34 | +2.3% | 7,600 |
| 2015/03/23 | 1,510 | 1,518 | 1,500 | 1,500 | +10 | +0.7% | 500 |
| 2015/03/20 | 1,515 | 1,515 | 1,490 | 1,490 | +4 | +0.3% | 600 |
| 2015/03/19 | 1,520 | 1,520 | 1,486 | 1,486 | -33 | -2.2% | 1,100 |
| 2015/03/18 | 1,521 | 1,521 | 1,519 | 1,519 | -2 | -0.1% | 500 |
| 2015/03/17 | 1,520 | 1,529 | 1,520 | 1,521 | +16 | +1.1% | 1,400 |
| 2015/03/16 | 1,493 | 1,525 | 1,486 | 1,505 | +19 | +1.3% | 2,500 |
| 2015/03/13 | 1,483 | 1,487 | 1,483 | 1,486 | +10 | +0.7% | 400 |
| 2015/03/12 | 1,482 | 1,482 | 1,476 | 1,476 | -6 | -0.4% | 400 |
| 2015/03/11 | 1,474 | 1,482 | 1,474 | 1,482 | +8 | +0.5% | 500 |
| 2015/03/10 | 1,464 | 1,474 | 1,464 | 1,474 | +11 | +0.8% | 800 |
| 2015/03/09 | 1,475 | 1,475 | 1,463 | 1,463 | -17 | -1.1% | 500 |
| 2015/03/06 | 1,470 | 1,480 | 1,470 | 1,480 | +5 | +0.3% | 1,200 |
| 2015/03/05 | 1,475 | 1,475 | 1,470 | 1,475 | +12 | +0.8% | 500 |
| 2015/03/04 | 1,480 | 1,480 | 1,463 | 1,463 | +1 | +0.1% | 200 |
| 2015/03/03 | 1,464 | 1,464 | 1,462 | 1,462 | -3 | -0.2% | 600 |
| 2015/03/02 | 1,462 | 1,465 | 1,462 | 1,465 | +3 | +0.2% | 700 |
| 2015/02/27 | 1,484 | 1,484 | 1,462 | 1,462 | -8 | -0.5% | 200 |
| 2015/02/26 | 1,451 | 1,484 | 1,447 | 1,470 | -11 | -0.7% | 800 |
| 2015/02/25 | 1,451 | 1,481 | 1,451 | 1,481 | +31 | +2.1% | 400 |
| 2015/02/24 | 1,487 | 1,487 | 1,450 | 1,450 | -28 | -1.9% | 1,200 |
| 2015/02/23 | 1,488 | 1,488 | 1,478 | 1,478 | ±0 | ±0% | 1,100 |
2501～
2550
件表示中 / 3750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 | 91,000円 | +768.9% | - | 0.00% | 114.46倍 | 19.39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 |
| クエスト | 149,900円 | +12.9% | +11.5% | 3.67% | 9.51倍 | 1.11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 |
| ＣＲＩ・ＭＷ | 145,600円 | +11.5% | +45.2% | 1.72% | 18.51倍 | 1.95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 |
| ＢＢＤＩ | 135,000円 | +13.9% | +27.8% | 0.00% | 38.42倍 | 3.70倍 |
|
中堅・中小企業向けに営業支援クラウドサービス提供。ＩＴ技術者派遣も。２３年４月持株会社に |
| ドーン | 238,500円 | +3.3% | +5.7% | 1.09% | 16.64倍 | 2.64倍 |
|
地理情報システム（ＧＩＳ）の開発・販売と防災分野を中心としたクラウドサービスが主力 |
市場注目の銘柄
チャート関連のコラム
