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 |
|---|---|---|---|---|---|---|---|
| 2010/10/14 | 22 | 22 | 21 | 22 | ±0 | ±0% | 12,000 |
| 2010/10/13 | 21 | 22 | 21 | 22 | ±0 | ±0% | 13,000 |
| 2010/10/12 | 22 | 22 | 22 | 22 | ±0 | ±0% | 5,000 |
| 2010/10/08 | 22 | 22 | 21 | 22 | ±0 | ±0% | 43,000 |
| 2010/10/07 | 22 | 22 | 21 | 22 | ±0 | ±0% | 60,000 |
| 2010/10/06 | 21 | 22 | 20 | 22 | +1 | +4.8% | 75,000 |
| 2010/10/05 | 21 | 21 | 20 | 21 | ±0 | ±0% | 147,000 |
| 2010/10/04 | 22 | 22 | 21 | 21 | -1 | -4.5% | 25,000 |
| 2010/10/01 | 22 | 23 | 21 | 22 | ±0 | ±0% | 88,000 |
| 2010/09/30 | 23 | 24 | 22 | 22 | -1 | -4.3% | 77,000 |
| 2010/09/29 | 22 | 23 | 22 | 23 | +1 | +4.5% | 138,000 |
| 2010/09/28 | 22 | 22 | 21 | 22 | ±0 | ±0% | 93,000 |
| 2010/09/27 | 22 | 23 | 22 | 22 | ±0 | ±0% | 29,000 |
| 2010/09/24 | 23 | 23 | 22 | 22 | -1 | -4.3% | 33,000 |
| 2010/09/22 | 23 | 23 | 22 | 23 | ±0 | ±0% | 24,000 |
| 2010/09/21 | 23 | 23 | 23 | 23 | ±0 | ±0% | 48,000 |
| 2010/09/17 | 23 | 23 | 22 | 23 | ±0 | ±0% | 173,000 |
| 2010/09/16 | 25 | 25 | 23 | 23 | -2 | -8% | 191,000 |
| 2010/09/15 | 25 | 33 | 25 | 25 | ±0 | ±0% | 2,302,000 |
| 2010/09/14 | 25 | 25 | 24 | 25 | ±0 | ±0% | 242,000 |
| 2010/09/13 | 23 | 25 | 23 | 25 | +2 | +8.7% | 181,000 |
| 2010/09/10 | 24 | 24 | 23 | 23 | -1 | -4.2% | 42,000 |
| 2010/09/09 | 26 | 26 | 23 | 24 | -2 | -7.7% | 339,000 |
| 2010/09/08 | 27 | 27 | 26 | 26 | -1 | -3.7% | 91,000 |
| 2010/09/07 | 26 | 28 | 26 | 27 | +1 | +3.8% | 230,000 |
| 2010/09/06 | 25 | 26 | 24 | 26 | +1 | +4% | 161,000 |
| 2010/09/03 | 22 | 25 | 22 | 25 | +3 | +13.6% | 447,000 |
| 2010/09/02 | 22 | 23 | 22 | 22 | ±0 | ±0% | 90,000 |
| 2010/09/01 | 24 | 25 | 22 | 22 | -2 | -8.3% | 271,000 |
| 2010/08/31 | 23 | 29 | 22 | 24 | +2 | +9.1% | 948,000 |
| 2010/08/30 | 20 | 22 | 20 | 22 | +2 | +10% | 86,000 |
| 2010/08/27 | 21 | 21 | 20 | 20 | ±0 | ±0% | 12,000 |
| 2010/08/26 | 20 | 21 | 20 | 20 | ±0 | ±0% | 18,000 |
| 2010/08/25 | 20 | 21 | 20 | 20 | ±0 | ±0% | 46,000 |
| 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 |
3651～
3700
件表示中 / 3783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 | 94,900円 | +768.9% | - | 0.00% | 119.37倍 | 20.22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 |
| トリプルアイス | 104,700円 | +28.1% | -93.6% | 0.00% | - | 4.37倍 |
|
独自開発のＡＩ顔認証基盤「ＡＩＺＥ」展開。ＳＩ受託と２本柱。画像処理サーバー会社を買収 |
| ＡＶＩＬＥＮ | 141,600円 | +30.1% | +24.5% | 0.00% | 56.89倍 | 13.22倍 |
|
ＡＩ人材育成支援とパッケージ化したＡＩエージェント展開。上流のデジタル戦略策定支援も |
| ＦＩＸＥＲ | 57,100円 | -41.1% | - | 0.00% | - | 1.53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 |
| Ｉ Ｃ | 108,700円 | +3.2% | -2.9% | 3.13% | 18.54倍 | 1.31倍 |
|
システム開発と運用が２本柱の独立系ＳＩ。客先常駐型の開発多い。日立グループ向けが約５割 |
市場注目の銘柄
チャート関連のコラム
