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 |
|---|---|---|---|---|---|---|---|
| 2024/04/10 | 959 | 959 | 947 | 957 | -2 | -0.2% | 3,400 |
| 2024/04/09 | 945 | 965 | 944 | 959 | +11 | +1.2% | 5,300 |
| 2024/04/08 | 944 | 953 | 934 | 948 | -5 | -0.5% | 9,400 |
| 2024/04/05 | 952 | 959 | 940 | 953 | -3 | -0.3% | 6,600 |
| 2024/04/04 | 946 | 959 | 940 | 956 | +5 | +0.5% | 6,400 |
| 2024/04/03 | 964 | 964 | 940 | 951 | -28 | -2.9% | 14,800 |
| 2024/04/02 | 946 | 979 | 930 | 979 | +33 | +3.5% | 20,800 |
| 2024/04/01 | 967 | 971 | 941 | 946 | -22 | -2.3% | 11,300 |
| 2024/03/29 | 979 | 989 | 932 | 968 | -22 | -2.2% | 38,700 |
| 2024/03/28 | 902 | 991 | 881 | 990 | -47 | -4.5% | 135,600 |
| 2024/03/27 | 1,049 | 1,057 | 1,032 | 1,037 | -2 | -0.2% | 40,300 |
| 2024/03/26 | 1,064 | 1,064 | 1,029 | 1,039 | -22 | -2.1% | 33,000 |
| 2024/03/25 | 1,069 | 1,069 | 1,052 | 1,061 | -7 | -0.7% | 26,300 |
| 2024/03/22 | 1,096 | 1,097 | 1,060 | 1,068 | -27 | -2.5% | 21,000 |
| 2024/03/21 | 1,082 | 1,095 | 1,061 | 1,095 | +23 | +2.1% | 27,700 |
| 2024/03/19 | 1,063 | 1,073 | 1,058 | 1,072 | +9 | +0.8% | 7,700 |
| 2024/03/18 | 1,074 | 1,074 | 1,042 | 1,063 | +6 | +0.6% | 15,200 |
| 2024/03/15 | 1,053 | 1,067 | 1,040 | 1,057 | +5 | +0.5% | 13,200 |
| 2024/03/14 | 1,045 | 1,053 | 1,031 | 1,052 | +2 | +0.2% | 6,600 |
| 2024/03/13 | 1,054 | 1,054 | 1,021 | 1,050 | -3 | -0.3% | 22,900 |
| 2024/03/12 | 1,052 | 1,057 | 1,040 | 1,053 | +1 | +0.1% | 10,300 |
| 2024/03/11 | 1,080 | 1,085 | 1,019 | 1,052 | -26 | -2.4% | 30,100 |
| 2024/03/08 | 1,084 | 1,085 | 1,073 | 1,078 | -4 | -0.4% | 7,000 |
| 2024/03/07 | 1,086 | 1,086 | 1,075 | 1,082 | +1 | +0.1% | 9,600 |
| 2024/03/06 | 1,084 | 1,089 | 1,078 | 1,081 | -2 | -0.2% | 4,700 |
| 2024/03/05 | 1,087 | 1,093 | 1,079 | 1,083 | -6 | -0.6% | 8,600 |
| 2024/03/04 | 1,087 | 1,138 | 1,069 | 1,089 | +15 | +1.4% | 41,600 |
| 2024/03/01 | 1,099 | 1,099 | 1,074 | 1,074 | -9 | -0.8% | 16,200 |
| 2024/02/29 | 1,087 | 1,093 | 1,080 | 1,083 | -4 | -0.4% | 8,500 |
| 2024/02/28 | 1,091 | 1,095 | 1,087 | 1,087 | +6 | +0.6% | 8,100 |
| 2024/02/27 | 1,090 | 1,090 | 1,075 | 1,081 | -9 | -0.8% | 9,900 |
| 2024/02/26 | 1,088 | 1,099 | 1,080 | 1,090 | +5 | +0.5% | 9,900 |
| 2024/02/22 | 1,088 | 1,095 | 1,084 | 1,085 | -7 | -0.6% | 7,200 |
| 2024/02/21 | 1,104 | 1,104 | 1,087 | 1,092 | -5 | -0.5% | 6,500 |
| 2024/02/20 | 1,113 | 1,113 | 1,097 | 1,097 | -6 | -0.5% | 2,700 |
| 2024/02/19 | 1,111 | 1,111 | 1,098 | 1,103 | +5 | +0.5% | 3,700 |
| 2024/02/16 | 1,110 | 1,110 | 1,085 | 1,098 | -11 | -1% | 5,400 |
| 2024/02/15 | 1,091 | 1,109 | 1,087 | 1,109 | +9 | +0.8% | 4,600 |
| 2024/02/14 | 1,107 | 1,107 | 1,093 | 1,100 | -6 | -0.5% | 2,700 |
| 2024/02/13 | 1,085 | 1,114 | 1,085 | 1,106 | +21 | +1.9% | 6,800 |
| 2024/02/09 | 1,094 | 1,094 | 1,085 | 1,085 | -1 | -0.1% | 3,000 |
| 2024/02/08 | 1,088 | 1,091 | 1,081 | 1,086 | -5 | -0.5% | 7,100 |
| 2024/02/07 | 1,102 | 1,102 | 1,088 | 1,091 | -11 | -1% | 4,800 |
| 2024/02/06 | 1,105 | 1,105 | 1,099 | 1,102 | +2 | +0.2% | 3,900 |
| 2024/02/05 | 1,102 | 1,107 | 1,098 | 1,100 | +4 | +0.4% | 4,500 |
| 2024/02/02 | 1,082 | 1,096 | 1,082 | 1,096 | +14 | +1.3% | 2,800 |
| 2024/02/01 | 1,088 | 1,088 | 1,080 | 1,082 | -6 | -0.6% | 2,500 |
| 2024/01/31 | 1,094 | 1,094 | 1,070 | 1,088 | -6 | -0.5% | 12,500 |
| 2024/01/30 | 1,114 | 1,114 | 1,094 | 1,094 | -20 | -1.8% | 12,700 |
| 2024/01/29 | 1,120 | 1,121 | 1,110 | 1,114 | +4 | +0.4% | 8,500 |
351～
400
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
