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 |
|---|---|---|---|---|---|---|---|
| 2014/07/09 | 1,570 | 1,570 | 1,545 | 1,545 | -25 | -1.6% | 500 |
| 2014/07/08 | 1,570 | 1,570 | 1,570 | 1,570 | -20 | -1.3% | 200 |
| 2014/07/07 | 1,594 | 1,594 | 1,590 | 1,590 | -39 | -2.4% | 600 |
| 2014/07/04 | 1,604 | 1,629 | 1,604 | 1,629 | - | - | 900 |
| 2014/07/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/07/02 | 1,590 | 1,608 | 1,561 | 1,608 | +10 | +0.6% | 1,700 |
| 2014/07/01 | 1,545 | 1,599 | 1,545 | 1,598 | +13 | +0.8% | 700 |
| 2014/06/30 | 1,573 | 1,585 | 1,536 | 1,585 | +20 | +1.3% | 800 |
| 2014/06/27 | 1,565 | 1,565 | 1,565 | 1,565 | +2 | +0.1% | 700 |
| 2014/06/26 | 1,560 | 1,599 | 1,560 | 1,563 | +7 | +0.4% | 300 |
| 2014/06/25 | 1,555 | 1,556 | 1,555 | 1,556 | +6 | +0.4% | 400 |
| 2014/06/24 | 1,550 | 1,550 | 1,550 | 1,550 | +10 | +0.6% | 400 |
| 2014/06/23 | 1,551 | 1,551 | 1,526 | 1,540 | +15 | +1% | 1,700 |
| 2014/06/20 | 1,628 | 1,630 | 1,495 | 1,525 | -104 | -6.4% | 3,100 |
| 2014/06/19 | 1,600 | 1,636 | 1,600 | 1,629 | +49 | +3.1% | 3,800 |
| 2014/06/18 | 1,555 | 1,580 | 1,553 | 1,580 | - | - | 400 |
| 2014/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/06/16 | 1,600 | 1,605 | 1,590 | 1,603 | +12 | +0.8% | 5,400 |
| 2014/06/13 | 1,591 | 1,591 | 1,591 | 1,591 | -9 | -0.6% | 200 |
| 2014/06/12 | 1,637 | 1,637 | 1,600 | 1,600 | -37 | -2.3% | 3,200 |
| 2014/06/11 | 1,636 | 1,637 | 1,636 | 1,637 | +7 | +0.4% | 2,400 |
| 2014/06/10 | 1,635 | 1,635 | 1,626 | 1,630 | +4 | +0.2% | 1,300 |
| 2014/06/09 | 1,625 | 1,633 | 1,625 | 1,626 | +26 | +1.6% | 3,600 |
| 2014/06/06 | 1,609 | 1,610 | 1,600 | 1,600 | +10 | +0.6% | 3,300 |
| 2014/06/05 | 1,605 | 1,609 | 1,590 | 1,590 | -15 | -0.9% | 1,500 |
| 2014/06/04 | 1,561 | 1,605 | 1,561 | 1,605 | +5 | +0.3% | 2,600 |
| 2014/06/03 | 1,600 | 1,600 | 1,600 | 1,600 | ±0 | ±0% | 400 |
| 2014/06/02 | 1,577 | 1,600 | 1,520 | 1,600 | +21 | +1.3% | 6,100 |
| 2014/05/30 | 1,568 | 1,580 | 1,568 | 1,579 | +39 | +2.5% | 1,900 |
| 2014/05/29 | 1,500 | 1,540 | 1,500 | 1,540 | +32 | +2.1% | 400 |
| 2014/05/28 | 1,470 | 1,560 | 1,470 | 1,508 | +38 | +2.6% | 2,200 |
| 2014/05/27 | 1,460 | 1,520 | 1,400 | 1,470 | -30 | -2% | 4,600 |
| 2014/05/26 | 1,520 | 1,578 | 1,496 | 1,500 | -40 | -2.6% | 3,400 |
| 2014/05/23 | 1,569 | 1,580 | 1,489 | 1,540 | -40 | -2.5% | 2,800 |
| 2014/05/22 | 1,480 | 1,590 | 1,440 | 1,580 | +110 | +7.5% | 5,500 |
| 2014/05/21 | 1,430 | 1,470 | 1,430 | 1,470 | +16 | +1.1% | 1,800 |
| 2014/05/20 | 1,368 | 1,460 | 1,368 | 1,454 | +88 | +6.4% | 1,300 |
| 2014/05/19 | 1,420 | 1,420 | 1,366 | 1,366 | -35 | -2.5% | 900 |
| 2014/05/16 | 1,401 | 1,401 | 1,401 | 1,401 | -49 | -3.4% | 200 |
| 2014/05/15 | 1,464 | 1,464 | 1,450 | 1,450 | - | - | 200 |
| 2014/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/05/13 | 1,454 | 1,460 | 1,400 | 1,420 | -64 | -4.3% | 900 |
| 2014/05/12 | 1,480 | 1,490 | 1,455 | 1,484 | +72 | +5.1% | 1,100 |
| 2014/05/09 | 1,441 | 1,464 | 1,412 | 1,412 | +1 | +0.1% | 1,500 |
| 2014/05/08 | 1,422 | 1,422 | 1,411 | 1,411 | -5 | -0.4% | 2,100 |
| 2014/05/07 | 1,410 | 1,416 | 1,404 | 1,416 | -24 | -1.7% | 500 |
| 2014/05/02 | 1,450 | 1,450 | 1,440 | 1,440 | -10 | -0.7% | 600 |
| 2014/05/01 | 1,450 | 1,450 | 1,450 | 1,450 | +32 | +2.3% | 100 |
| 2014/04/30 | 1,450 | 1,450 | 1,418 | 1,418 | -32 | -2.2% | 400 |
| 2014/04/28 | 1,406 | 1,451 | 1,406 | 1,450 | +44 | +3.1% | 1,300 |
2701～
2750
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 | 91,500円 | +768.9% | - | 0.00% | 115.09倍 | 19.50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 | 146,800円 | +11.5% | +45.2% | 1.70% | 18.66倍 | 1.97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 | 133,300円 | +13.9% | +27.8% | 0.00% | 37.94倍 | 3.65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 | 240,600円 | +3.3% | +5.7% | 1.08% | 16.79倍 | 2.66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
