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 |
|---|---|---|---|---|---|---|---|
| 2010/08/24 | 21 | 21 | 20 | 20 | -1 | -4.8% | 34,000 |
| 2010/08/23 | 22 | 22 | 20 | 21 | -1 | -4.5% | 109,000 |
| 2010/08/20 | 22 | 22 | 22 | 22 | +1 | +4.8% | 12,000 |
| 2010/08/19 | 22 | 22 | 21 | 21 | -1 | -4.5% | 37,000 |
| 2010/08/18 | 22 | 24 | 21 | 22 | ±0 | ±0% | 125,000 |
| 2010/08/17 | 20 | 24 | 20 | 22 | +2 | +10% | 200,000 |
| 2010/08/16 | 20 | 21 | 20 | 20 | -1 | -4.8% | 29,000 |
| 2010/08/13 | 20 | 21 | 20 | 21 | +1 | +5% | 89,000 |
| 2010/08/12 | 20 | 21 | 20 | 20 | -2 | -9.1% | 114,000 |
| 2010/08/11 | 22 | 22 | 20 | 22 | ±0 | ±0% | 281,000 |
| 2010/08/10 | 22 | 22 | 22 | 22 | -1 | -4.3% | 2,000 |
| 2010/08/09 | 23 | 23 | 22 | 23 | +1 | +4.5% | 9,000 |
| 2010/08/06 | 23 | 23 | 21 | 22 | -1 | -4.3% | 83,000 |
| 2010/08/05 | 22 | 23 | 22 | 23 | +1 | +4.5% | 54,000 |
| 2010/08/04 | 23 | 23 | 22 | 22 | -1 | -4.3% | 104,000 |
| 2010/08/03 | 23 | 24 | 23 | 23 | -1 | -4.2% | 48,000 |
| 2010/08/02 | 24 | 24 | 24 | 24 | ±0 | ±0% | 13,000 |
| 2010/07/30 | 24 | 24 | 23 | 24 | -1 | -4% | 11,000 |
| 2010/07/29 | 24 | 25 | 24 | 25 | +2 | +8.7% | 50,000 |
| 2010/07/28 | 24 | 24 | 23 | 23 | ±0 | ±0% | 7,000 |
| 2010/07/27 | 23 | 24 | 22 | 23 | ±0 | ±0% | 45,000 |
| 2010/07/26 | 23 | 23 | 23 | 23 | ±0 | ±0% | 4,000 |
| 2010/07/23 | 23 | 24 | 23 | 23 | +1 | +4.5% | 43,000 |
| 2010/07/22 | 22 | 23 | 22 | 22 | -2 | -8.3% | 59,000 |
| 2010/07/21 | 24 | 24 | 22 | 24 | ±0 | ±0% | 109,000 |
| 2010/07/20 | 24 | 24 | 23 | 24 | ±0 | ±0% | 13,000 |
| 2010/07/16 | 26 | 26 | 24 | 24 | -2 | -7.7% | 102,000 |
| 2010/07/15 | 26 | 27 | 26 | 26 | ±0 | ±0% | 14,000 |
| 2010/07/14 | 26 | 26 | 25 | 26 | ±0 | ±0% | 59,000 |
| 2010/07/13 | 27 | 27 | 26 | 26 | -1 | -3.7% | 59,000 |
| 2010/07/12 | 27 | 27 | 27 | 27 | ±0 | ±0% | 26,000 |
| 2010/07/09 | 27 | 27 | 27 | 27 | ±0 | ±0% | 2,000 |
| 2010/07/08 | 27 | 28 | 27 | 27 | ±0 | ±0% | 16,000 |
| 2010/07/07 | 26 | 27 | 26 | 27 | ±0 | ±0% | 61,000 |
| 2010/07/06 | 27 | 27 | 27 | 27 | ±0 | ±0% | 11,000 |
| 2010/07/05 | 27 | 28 | 26 | 27 | ±0 | ±0% | 42,000 |
| 2010/07/02 | 27 | 27 | 26 | 27 | ±0 | ±0% | 114,000 |
| 2010/07/01 | 28 | 28 | 27 | 27 | -1 | -3.6% | 50,000 |
| 2010/06/30 | 28 | 28 | 28 | 28 | ±0 | ±0% | 33,000 |
| 2010/06/29 | 29 | 30 | 28 | 28 | -2 | -6.7% | 53,000 |
| 2010/06/28 | 31 | 31 | 29 | 30 | -1 | -3.2% | 104,000 |
| 2010/06/25 | 31 | 31 | 30 | 31 | ±0 | ±0% | 7,000 |
| 2010/06/24 | 31 | 31 | 31 | 31 | ±0 | ±0% | 2,000 |
| 2010/06/23 | 31 | 31 | 31 | 31 | ±0 | ±0% | 24,000 |
| 2010/06/22 | 31 | 31 | 31 | 31 | ±0 | ±0% | 15,000 |
| 2010/06/21 | 31 | 31 | 31 | 31 | ±0 | ±0% | 13,000 |
| 2010/06/18 | 31 | 31 | 31 | 31 | ±0 | ±0% | 11,000 |
| 2010/06/17 | 32 | 33 | 31 | 31 | -1 | -3.1% | 39,000 |
| 2010/06/16 | 31 | 32 | 31 | 32 | +1 | +3.2% | 10,000 |
| 2010/06/15 | 32 | 32 | 31 | 31 | -1 | -3.1% | 10,000 |
3651～
3700
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
