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 |
|---|---|---|---|---|---|---|---|
| 2010/08/02 | 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 |
| 2010/06/14 | 31 | 32 | 31 | 32 | +2 | +6.7% | 40,000 |
| 2010/06/11 | 31 | 31 | 30 | 30 | ±0 | ±0% | 7,000 |
| 2010/06/10 | 30 | 30 | 30 | 30 | ±0 | ±0% | 15,000 |
| 2010/06/09 | 31 | 31 | 30 | 30 | -1 | -3.2% | 104,000 |
| 2010/06/08 | 32 | 32 | 30 | 31 | -1 | -3.1% | 107,000 |
| 2010/06/07 | 33 | 33 | 32 | 32 | -1 | -3% | 46,000 |
| 2010/06/04 | 33 | 34 | 33 | 33 | ±0 | ±0% | 54,000 |
| 2010/06/03 | 32 | 33 | 31 | 33 | +1 | +3.1% | 78,000 |
| 2010/06/02 | 32 | 32 | 31 | 32 | -1 | -3% | 3,000 |
| 2010/06/01 | 32 | 33 | 32 | 33 | +1 | +3.1% | 10,000 |
| 2010/05/31 | 31 | 32 | 31 | 32 | +1 | +3.2% | 39,000 |
| 2010/05/28 | 30 | 32 | 30 | 31 | +2 | +6.9% | 123,000 |
| 2010/05/27 | 30 | 30 | 29 | 29 | -1 | -3.3% | 54,000 |
| 2010/05/26 | 30 | 31 | 29 | 30 | -1 | -3.2% | 104,000 |
| 2010/05/25 | 33 | 33 | 31 | 31 | -3 | -8.8% | 133,000 |
| 2010/05/24 | 33 | 34 | 33 | 34 | +1 | +3% | 22,000 |
3701～
3750
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
