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 |
|---|---|---|---|---|---|---|---|
| 2024/07/17 | 1,006 | 1,032 | 990 | 1,031 | ±0 | ±0% | 19,400 |
| 2024/07/16 | 1,085 | 1,131 | 1,006 | 1,031 | +50 | +5.1% | 116,200 |
| 2024/07/12 | 967 | 982 | 966 | 981 | +18 | +1.9% | 2,800 |
| 2024/07/11 | 965 | 971 | 962 | 963 | -5 | -0.5% | 1,900 |
| 2024/07/10 | 972 | 972 | 961 | 968 | -4 | -0.4% | 2,900 |
| 2024/07/09 | 971 | 979 | 971 | 972 | +2 | +0.2% | 1,800 |
| 2024/07/08 | 976 | 979 | 970 | 970 | +5 | +0.5% | 4,600 |
| 2024/07/05 | 960 | 970 | 960 | 965 | +5 | +0.5% | 700 |
| 2024/07/04 | 964 | 965 | 957 | 960 | -1 | -0.1% | 2,100 |
| 2024/07/03 | 967 | 973 | 960 | 961 | -13 | -1.3% | 3,000 |
| 2024/07/02 | 978 | 980 | 968 | 974 | ±0 | ±0% | 2,300 |
| 2024/07/01 | 971 | 982 | 971 | 974 | -11 | -1.1% | 3,100 |
| 2024/06/28 | 968 | 986 | 968 | 985 | +17 | +1.8% | 3,600 |
| 2024/06/27 | 970 | 970 | 958 | 968 | +24 | +2.5% | 4,300 |
| 2024/06/26 | 946 | 963 | 905 | 944 | -5 | -0.5% | 13,000 |
| 2024/06/25 | 960 | 968 | 940 | 949 | -9 | -0.9% | 6,400 |
| 2024/06/24 | 970 | 970 | 958 | 958 | -7 | -0.7% | 3,400 |
| 2024/06/21 | 967 | 974 | 962 | 965 | -9 | -0.9% | 1,900 |
| 2024/06/20 | 969 | 976 | 966 | 974 | -4 | -0.4% | 1,100 |
| 2024/06/19 | 972 | 979 | 967 | 978 | -2 | -0.2% | 2,800 |
| 2024/06/18 | 978 | 985 | 962 | 980 | +2 | +0.2% | 4,500 |
| 2024/06/17 | 1,002 | 1,002 | 978 | 978 | -27 | -2.7% | 3,200 |
| 2024/06/14 | 1,001 | 1,005 | 995 | 1,005 | -2 | -0.2% | 1,500 |
| 2024/06/13 | 1,007 | 1,007 | 1,007 | 1,007 | ±0 | ±0% | 1,300 |
| 2024/06/12 | 1,009 | 1,010 | 991 | 1,007 | -1 | -0.1% | 1,700 |
| 2024/06/11 | 1,007 | 1,008 | 1,007 | 1,008 | +5 | +0.5% | 300 |
| 2024/06/10 | 1,015 | 1,015 | 1,003 | 1,003 | -12 | -1.2% | 1,100 |
| 2024/06/07 | 1,010 | 1,015 | 983 | 1,015 | +5 | +0.5% | 2,000 |
| 2024/06/06 | 1,020 | 1,020 | 1,001 | 1,010 | -11 | -1.1% | 1,500 |
| 2024/06/05 | 1,011 | 1,023 | 1,000 | 1,021 | +1 | +0.1% | 3,200 |
| 2024/06/04 | 1,028 | 1,037 | 1,009 | 1,020 | -9 | -0.9% | 2,100 |
| 2024/06/03 | 1,045 | 1,045 | 1,008 | 1,029 | ±0 | ±0% | 6,600 |
| 2024/05/31 | 1,031 | 1,034 | 1,002 | 1,029 | -21 | -2% | 4,200 |
| 2024/05/30 | 950 | 1,050 | 942 | 1,050 | +100 | +10.5% | 42,100 |
| 2024/05/29 | 950 | 952 | 950 | 950 | ±0 | ±0% | 1,500 |
| 2024/05/28 | 967 | 967 | 940 | 950 | -17 | -1.8% | 6,100 |
| 2024/05/27 | 961 | 968 | 957 | 967 | +2 | +0.2% | 3,400 |
| 2024/05/24 | 965 | 970 | 959 | 965 | +2 | +0.2% | 1,800 |
| 2024/05/23 | 978 | 978 | 960 | 963 | -11 | -1.1% | 5,200 |
| 2024/05/22 | 969 | 979 | 967 | 974 | -5 | -0.5% | 3,000 |
| 2024/05/21 | 970 | 980 | 963 | 979 | +9 | +0.9% | 1,700 |
| 2024/05/20 | 977 | 977 | 964 | 970 | -7 | -0.7% | 2,700 |
| 2024/05/17 | 965 | 983 | 964 | 977 | +8 | +0.8% | 3,500 |
| 2024/05/16 | 970 | 970 | 964 | 969 | -3 | -0.3% | 1,800 |
| 2024/05/15 | 988 | 988 | 971 | 972 | -36 | -3.6% | 4,500 |
| 2024/05/14 | 992 | 1,018 | 990 | 1,008 | +24 | +2.4% | 8,400 |
| 2024/05/13 | 990 | 1,044 | 984 | 984 | -66 | -6.3% | 22,900 |
| 2024/05/10 | 977 | 1,050 | 956 | 1,050 | +65 | +6.6% | 36,100 |
| 2024/05/09 | 962 | 1,097 | 962 | 985 | +38 | +4% | 254,800 |
| 2024/05/08 | 945 | 947 | 936 | 947 | ±0 | ±0% | 500 |
251～
300
件表示中 / 3749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 | 90,000円 | +768.9% | - | 0.00% | 113.21倍 | 19.18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 | 149,100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 |
| クルーズ | 62,200円 | -19.0% | - | 0.00% | - | 0.65倍 |
|
ＩＴ人材派遣サービスが主力。祖業のゲーム事業から撤退しＥＣセレクトショップを育成 |
| ＢＢＤＩ | 131,000円 | +13.9% | +27.8% | 0.00% | 37.29倍 | 3.58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 |
| ＦＩＸＥＲ | 53,200円 | -41.1% | - | 0.00% | - | 1.43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 |
市場注目の銘柄
チャート関連のコラム
