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 |
|---|---|---|---|---|---|---|---|
| 2024/01/26 | 1,108 | 1,110 | 1,103 | 1,110 | ±0 | ±0% | 3,000 |
| 2024/01/25 | 1,120 | 1,120 | 1,109 | 1,110 | -8 | -0.7% | 7,200 |
| 2024/01/24 | 1,120 | 1,126 | 1,112 | 1,118 | +2 | +0.2% | 10,700 |
| 2024/01/23 | 1,121 | 1,121 | 1,115 | 1,116 | +2 | +0.2% | 1,800 |
| 2024/01/22 | 1,120 | 1,120 | 1,113 | 1,114 | ±0 | ±0% | 3,500 |
| 2024/01/19 | 1,120 | 1,120 | 1,110 | 1,114 | -5 | -0.4% | 5,700 |
| 2024/01/18 | 1,120 | 1,120 | 1,116 | 1,119 | ±0 | ±0% | 2,500 |
| 2024/01/17 | 1,134 | 1,134 | 1,119 | 1,119 | -6 | -0.5% | 3,800 |
| 2024/01/16 | 1,137 | 1,137 | 1,119 | 1,125 | ±0 | ±0% | 4,000 |
| 2024/01/15 | 1,143 | 1,143 | 1,119 | 1,125 | +3 | +0.3% | 8,800 |
| 2024/01/12 | 1,140 | 1,141 | 1,113 | 1,122 | -17 | -1.5% | 11,700 |
| 2024/01/11 | 1,151 | 1,151 | 1,138 | 1,139 | -2 | -0.2% | 9,900 |
| 2024/01/10 | 1,146 | 1,155 | 1,136 | 1,141 | -11 | -1% | 8,100 |
| 2024/01/09 | 1,160 | 1,168 | 1,145 | 1,152 | +5 | +0.4% | 11,900 |
| 2024/01/05 | 1,142 | 1,158 | 1,135 | 1,147 | +10 | +0.9% | 10,800 |
| 2024/01/04 | 1,142 | 1,161 | 1,136 | 1,137 | -2 | -0.2% | 14,800 |
| 2023/12/29 | 1,100 | 1,139 | 1,100 | 1,139 | +37 | +3.4% | 11,600 |
| 2023/12/28 | 1,084 | 1,109 | 1,084 | 1,102 | +18 | +1.7% | 3,900 |
| 2023/12/27 | 1,067 | 1,084 | 1,066 | 1,084 | +17 | +1.6% | 11,600 |
| 2023/12/26 | 1,062 | 1,069 | 1,060 | 1,067 | -1 | -0.1% | 4,000 |
| 2023/12/25 | 1,063 | 1,068 | 1,056 | 1,068 | +13 | +1.2% | 9,800 |
| 2023/12/22 | 1,066 | 1,072 | 1,055 | 1,055 | -22 | -2% | 12,800 |
| 2023/12/21 | 1,085 | 1,085 | 1,075 | 1,077 | -8 | -0.7% | 7,200 |
| 2023/12/20 | 1,080 | 1,094 | 1,080 | 1,085 | ±0 | ±0% | 5,600 |
| 2023/12/19 | 1,099 | 1,100 | 1,085 | 1,085 | -21 | -1.9% | 4,200 |
| 2023/12/18 | 1,090 | 1,120 | 1,080 | 1,106 | +27 | +2.5% | 9,200 |
| 2023/12/15 | 1,076 | 1,084 | 1,076 | 1,079 | -2 | -0.2% | 3,200 |
| 2023/12/14 | 1,092 | 1,100 | 1,081 | 1,081 | -11 | -1% | 5,100 |
| 2023/12/13 | 1,076 | 1,094 | 1,076 | 1,092 | +14 | +1.3% | 7,300 |
| 2023/12/12 | 1,080 | 1,083 | 1,076 | 1,078 | -4 | -0.4% | 5,500 |
| 2023/12/11 | 1,098 | 1,098 | 1,081 | 1,082 | -3 | -0.3% | 4,900 |
| 2023/12/08 | 1,086 | 1,096 | 1,082 | 1,085 | -12 | -1.1% | 5,400 |
| 2023/12/07 | 1,100 | 1,105 | 1,090 | 1,097 | -3 | -0.3% | 4,600 |
| 2023/12/06 | 1,093 | 1,117 | 1,090 | 1,100 | +5 | +0.5% | 5,800 |
| 2023/12/05 | 1,082 | 1,095 | 1,082 | 1,095 | +9 | +0.8% | 2,400 |
| 2023/12/04 | 1,095 | 1,096 | 1,085 | 1,086 | -4 | -0.4% | 4,600 |
| 2023/12/01 | 1,082 | 1,090 | 1,081 | 1,090 | +8 | +0.7% | 1,200 |
| 2023/11/30 | 1,090 | 1,098 | 1,065 | 1,082 | -3 | -0.3% | 4,700 |
| 2023/11/29 | 1,080 | 1,088 | 1,074 | 1,085 | +18 | +1.7% | 4,800 |
| 2023/11/28 | 1,112 | 1,124 | 1,030 | 1,067 | -45 | -4% | 357,300 |
| 2023/11/27 | 1,103 | 1,115 | 1,102 | 1,112 | +10 | +0.9% | 5,800 |
| 2023/11/24 | 1,098 | 1,103 | 1,080 | 1,102 | +7 | +0.6% | 4,300 |
| 2023/11/22 | 1,094 | 1,108 | 1,089 | 1,095 | +1 | +0.1% | 2,800 |
| 2023/11/21 | 1,090 | 1,099 | 1,090 | 1,094 | +4 | +0.4% | 2,500 |
| 2023/11/20 | 1,090 | 1,095 | 1,086 | 1,090 | ±0 | ±0% | 3,400 |
| 2023/11/17 | 1,074 | 1,098 | 1,074 | 1,090 | ±0 | ±0% | 5,900 |
| 2023/11/16 | 1,098 | 1,105 | 1,090 | 1,090 | -9 | -0.8% | 3,100 |
| 2023/11/15 | 1,100 | 1,106 | 1,099 | 1,099 | ±0 | ±0% | 6,700 |
| 2023/11/14 | 1,123 | 1,123 | 1,067 | 1,099 | -24 | -2.1% | 11,400 |
| 2023/11/13 | 1,120 | 1,125 | 1,110 | 1,123 | +15 | +1.4% | 3,400 |
401～
450
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
