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 |
|---|---|---|---|---|---|---|---|
| 2015/02/20 | 1,472 | 1,485 | 1,472 | 1,478 | +6 | +0.4% | 900 |
| 2015/02/19 | 1,470 | 1,486 | 1,470 | 1,472 | +12 | +0.8% | 1,400 |
| 2015/02/18 | 1,450 | 1,479 | 1,450 | 1,460 | -19 | -1.3% | 400 |
| 2015/02/17 | 1,450 | 1,479 | 1,450 | 1,479 | - | - | 300 |
| 2015/02/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/02/13 | 1,480 | 1,485 | 1,450 | 1,479 | -4 | -0.3% | 800 |
| 2015/02/12 | 1,488 | 1,488 | 1,483 | 1,483 | -5 | -0.3% | 1,200 |
| 2015/02/10 | 1,480 | 1,488 | 1,477 | 1,488 | +19 | +1.3% | 2,100 |
| 2015/02/09 | 1,440 | 1,469 | 1,440 | 1,469 | - | - | 800 |
| 2015/02/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/02/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/02/04 | 1,432 | 1,432 | 1,430 | 1,430 | ±0 | ±0% | 600 |
| 2015/02/03 | 1,431 | 1,431 | 1,430 | 1,430 | -7 | -0.5% | 600 |
| 2015/02/02 | 1,475 | 1,475 | 1,437 | 1,437 | ±0 | ±0% | 3,500 |
| 2015/01/30 | 1,463 | 1,480 | 1,435 | 1,437 | -22 | -1.5% | 1,400 |
| 2015/01/29 | 1,440 | 1,459 | 1,440 | 1,459 | - | - | 800 |
| 2015/01/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/01/27 | 1,420 | 1,442 | 1,420 | 1,438 | +23 | +1.6% | 700 |
| 2015/01/26 | 1,427 | 1,427 | 1,415 | 1,415 | -5 | -0.4% | 300 |
| 2015/01/23 | 1,420 | 1,420 | 1,413 | 1,420 | ±0 | ±0% | 600 |
| 2015/01/22 | 1,420 | 1,420 | 1,420 | 1,420 | +7 | +0.5% | 200 |
| 2015/01/21 | 1,420 | 1,420 | 1,413 | 1,413 | -3 | -0.2% | 1,000 |
| 2015/01/20 | 1,416 | 1,416 | 1,416 | 1,416 | +2 | +0.1% | 300 |
| 2015/01/19 | 1,413 | 1,416 | 1,413 | 1,414 | -7 | -0.5% | 500 |
| 2015/01/16 | 1,419 | 1,423 | 1,419 | 1,421 | +3 | +0.2% | 800 |
| 2015/01/15 | 1,424 | 1,429 | 1,418 | 1,418 | -29 | -2% | 1,000 |
| 2015/01/14 | 1,466 | 1,466 | 1,447 | 1,447 | - | - | 200 |
| 2015/01/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/01/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/01/08 | 1,459 | 1,480 | 1,448 | 1,448 | -10 | -0.7% | 4,000 |
| 2015/01/07 | 1,457 | 1,458 | 1,457 | 1,458 | +6 | +0.4% | 200 |
| 2015/01/06 | 1,468 | 1,470 | 1,452 | 1,452 | -87 | -5.7% | 500 |
| 2015/01/05 | 1,465 | 1,539 | 1,464 | 1,539 | +89 | +6.1% | 1,300 |
| 2014/12/30 | 1,431 | 1,450 | 1,420 | 1,450 | +1 | +0.1% | 600 |
| 2014/12/29 | 1,411 | 1,449 | 1,411 | 1,449 | +44 | +3.1% | 500 |
| 2014/12/26 | 1,412 | 1,412 | 1,401 | 1,405 | -4 | -0.3% | 400 |
| 2014/12/25 | 1,419 | 1,419 | 1,409 | 1,409 | +7 | +0.5% | 1,300 |
| 2014/12/24 | 1,433 | 1,433 | 1,402 | 1,402 | -46 | -3.2% | 5,300 |
| 2014/12/22 | 1,429 | 1,448 | 1,425 | 1,448 | +23 | +1.6% | 1,000 |
| 2014/12/19 | 1,431 | 1,468 | 1,425 | 1,425 | -5 | -0.3% | 1,400 |
| 2014/12/18 | 1,432 | 1,439 | 1,430 | 1,430 | -2 | -0.1% | 900 |
| 2014/12/17 | 1,435 | 1,435 | 1,430 | 1,432 | -10 | -0.7% | 2,500 |
| 2014/12/16 | 1,453 | 1,453 | 1,442 | 1,442 | -10 | -0.7% | 2,400 |
| 2014/12/15 | 1,452 | 1,452 | 1,452 | 1,452 | -20 | -1.4% | 100 |
| 2014/12/12 | 1,462 | 1,472 | 1,462 | 1,472 | +16 | +1.1% | 300 |
| 2014/12/11 | 1,460 | 1,483 | 1,456 | 1,456 | -4 | -0.3% | 1,300 |
| 2014/12/10 | 1,466 | 1,466 | 1,460 | 1,460 | -10 | -0.7% | 300 |
| 2014/12/09 | 1,475 | 1,475 | 1,470 | 1,470 | -5 | -0.3% | 800 |
| 2014/12/08 | 1,470 | 1,475 | 1,470 | 1,475 | +5 | +0.3% | 600 |
| 2014/12/05 | 1,470 | 1,470 | 1,465 | 1,470 | +8 | +0.5% | 900 |
2551～
2600
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
