3250 エー・ディー・ワークス

時価総額

2020/01/15

2019/08/15～2020/01/15

株価＆時価総額の推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2020
01/15	29	30	29	29	0%	81,573,400	113億9406万	-3.33%	17.8	0.86
01/14	30	30	29	29	-3.33%	101,807,500	113億9406万	-3.33%	17.8	0.86
01/10	30	30	29	30	0%	76,795,400	117億8695万	0%	18.41	0.89
01/09	30	31	29	30	0%	100,363,000	117億8695万	0%	18.41	0.89
01/08	30	31	30	30	0%	84,508,200	117億8695万	0%	18.41	0.89
01/07	30	31	30	30	0%	73,540,800	117億8695万	-3.23%	18.41	0.89
01/06	30	31	30	30	0%	56,331,700	117億8695万	-3.23%	18.41	0.89
2019
12/30	30	31	30	30	0%	43,290,400	117億8695万	-3.23%	18.41	0.9
12/27	31	31	30	30	0%	22,900,400	117億8695万	-3.23%	18.41	0.9
12/26	30	31	30	30	0%	58,677,000	117億8695万	-3.23%	18.41	0.9
12/25	30	31	30	30	0%	94,430,500	117億8695万	-3.23%	18.41	0.9
12/24	30	31	30	30	0%	121,115,200	117億8695万	-3.23%	18.41	0.9
12/23	31	31	30	30	0%	131,795,700	117億8695万	-3.23%	18.41	0.9
12/20	30	31	30	30	0%	129,350,000	117億8695万	-3.23%	18.41	0.9
12/19	31	31	30	30	0%	157,824,500	117億8695万	-3.23%	18.41	0.9
12/18	30	31	30	30	-3.23%	139,013,500	117億8695万	-3.23%	18.41	0.9
12/17	30	31	30	31	0%	175,096,900	121億7985万	0%	19.02	0.93
12/16	31	32	30	31	+3.33%	166,069,800	121億7985万	0%	19.02	0.93
12/13	30	31	30	30	-3.23%	151,622,300	117億8695万	-3.23%	18.41	0.9
12/12	30	31	30	31	0%	110,931,500	121億7985万	0%	19.02	0.93
12/11	31	31	30	31	0%	107,912,300	121億7985万	0%	19.02	0.93
12/10	31	32	30	31	0%	101,300,700	121億7985万	0%	19.02	0.93
12/09	31	32	30	31	0%	100,101,300	121億7985万	0%	19.02	0.93
12/06	31	32	30	31	0%	83,847,000	121億7985万	0%	19.02	0.93
12/05	31	31	30	31	0%	83,357,600	121億7985万	0%	19.02	0.93
12/04	31	31	30	31	0%	66,199,600	121億7985万	0%	19.02	0.93
12/03	31	32	31	31	0%	63,267,700	121億7985万	0%	19.02	0.93
12/02	32	32	31	31	0%	62,224,300	121億7985万	0%	19.02	0.93
11/29	31	32	31	31	0%	78,934,800	121億7985万	0%	19.02	0.93
11/28	32	32	31	31	0%	64,493,100	121億7985万	0%	19.02	0.93
11/27	31	32	31	31	0%	64,221,700	121億7985万	0%	19.02	0.93
11/26	30	32	30	31	0%	62,777,600	121億7985万	0%	19.02	0.93
11/25	31	31	30	31	0%	78,377,800	121億7985万	0%	19.02	0.93
11/22	30	31	30	31	0%	78,619,800	121億7985万	0%	19.02	0.93
11/21	32	32	30	31	0%	78,826,500	121億7985万	0%	19.02	0.93
11/20	31	32	31	31	0%	68,374,800	121億7985万	0%	19.02	0.93
11/19	31	31	30	31	0%	86,869,700	121億7985万	0%	19.02	0.93
11/18	31	31	30	31	+3.33%	98,595,200	121億7985万	0%	19.02	0.93
11/15	31	31	30	30	0%	88,808,700	117億8695万	-3.23%	18.41	0.9
11/14	30	31	30	30	0%	56,288,300	117億8695万	-3.23%	18.41	0.9
11/13	31	31	30	30	0%	68,152,800	117億8695万	-3.23%	18.41	0.9
11/12	31	31	30	30	-3.23%	95,197,300	117億8695万	-3.23%	18.41	0.9
11/11	31	31	30	31	+3.33%	107,351,200	121億7985万	0%	19.02	0.93
11/08	30	31	30	30	-3.23%	81,058,100	117億8695万	-3.23%	18.41	0.9
11/07	30	31	30	31	+3.33%	70,068,900	121億7985万	0%	19.02	0.93
11/06	30	31	30	30	-3.23%	90,665,200	117億8695万	-3.23%	18.41	0.9
11/05	31	31	30	31	+3.33%	69,486,900	121億7985万	0%	19.02	0.93
11/01	31	31	30	30	0%	68,262,500	117億8695万	-3.23%	18.41	0.9
10/31	31	32	30	30	-3.23%	79,377,700	117億8695万	-3.23%	18.41	0.9
10/30	31	32	31	31	0%	82,639,300	121億7985万	-3.13%	19.02	0.93
10/29	31	32	31	31	-3.13%	69,882,400	121億7985万	-3.13%	19.02	0.93
10/28	31	32	31	32	0%	82,432,900	125億7275万	0%	19.64	0.96
10/25	32	32	31	32	0%	85,417,600	125億7275万	0%	19.64	0.96
10/24	32	32	31	32	0%	67,582,200	125億7275万	0%	19.64	0.96
10/23	31	32	31	32	+3.23%	53,665,600	125億7275万	0%	19.64	0.96
10/21	31	32	30	31	+3.33%	55,495,600	121億7985万	-6.06%	19.02	0.93
10/18	31	31	30	30	-3.23%	64,720,000	117億8695万	-9.09%	18.41	0.9
10/17	31	32	31	31	0%	57,125,400	121億7985万	-6.06%	19.02	0.93
10/16	32	32	31	31	0%	57,390,800	121億7985万	-6.06%	19.02	0.93
10/15	31	32	31	31	0%	41,664,000	121億7985万	-6.06%	19.02	0.93
10/11	31	32	31	31	0%	61,894,900	121億7985万	-6.06%	19.02	0.93
10/10	32	32	31	31	0%	49,142,000	121億7985万	-6.06%	19.02	0.93
10/09	32	32	31	31	0%	44,553,500	121億7985万	-8.82%	19.02	0.93
10/08	32	32	31	31	0%	36,280,900	121億7985万	-8.82%	19.02	0.93
10/07	31	32	31	31	0%	30,469,700	121億7985万	-8.82%	19.02	0.93
10/04	31	32	31	31	0%	49,373,000	121億7985万	-8.82%	19.02	0.93
10/03	32	32	31	31	-3.13%	40,639,000	121億7985万	-8.82%	19.02	0.93
10/02	32	33	31	32	-3.03%	40,098,400	125億7275万	-5.88%	19.64	0.96
10/01	32	33	31	33	+6.45%	59,206,700	129億6565万	-2.94%	20.25	0.99
09/30	32	32	31	31	0%	27,390,600	121億7985万	-8.82%	19.02	0.89
09/27	33	34	31	31	-11.43%	36,076,300	121億7985万	-8.82%	19.02	0.89
09/26	34	35	34	35	+2.94%	8,408,100	137億5145万	0%	21.48	1.01
09/25	34	35	34	34	-2.86%	13,735,500	133億5855万	0%	20.87	0.98
09/25	株式併合 1.02→1
09/24	35	35	34	35	0%	13,040,000	137億5145万	+2.94%	21.48	1.01
09/20	35	35	34	35	-2.3%	3,882,500	245億2957万	+2.94%	39.02	1.83
09/19	35	36	35	36	0%	3,529,999	245億2957万	+5.36%	39.02	1.83
09/18	35	36	35	36	+2.94%	3,100,021	245億2957万	+5.36%	39.02	1.83
09/17	36	36	35	35	-2.86%	4,162,802	238億2872万	+2.35%	37.9	1.78
09/13	35	36	35	36	+2.94%	5,482,045	245億2957万	+5.36%	39.02	1.83
09/12	35	35	34	35	0%	3,995,735	238億2872万	+2.35%	37.9	1.78
09/11	35	35	34	35	0%	3,152,584	238億2872万	+2.35%	37.9	1.78
09/10	35	35	34	35	0%	2,519,585	238億2872万	+2.35%	37.9	1.78
09/09	34	35	34	35	0%	2,433,219	238億2872万	+2.35%	37.9	1.78
09/06	34	35	34	35	0%	3,385,403	238億2872万	+2.35%	37.9	1.78
09/05	35	35	34	35	+3.03%	2,525,643	238億2872万	+2.35%	37.9	1.78
09/04	35	35	34	34	-2.94%	2,208,704	231億2788万	-0.66%	36.79	1.73
09/03	34	35	33	35	+3.03%	3,141,055	238億2872万	+2.35%	37.9	1.78
09/02	34	34	33	34	0%	2,273,381	231億2788万	-0.66%	36.79	1.73
08/30	34	34	33	34	0%	615,901	231億2788万	-0.66%	36.79	1.73
08/29	34	34	33	34	0%	483,615	231億2788万	-0.66%	36.79	1.73
08/28	34	34	33	34	+3.13%	585,418	231億2788万	-0.66%	36.79	1.73
08/27	34	34	33	33	-3.03%	880,472	224億2703万	-3.67%	35.68	1.67
08/26	34	35	34	34	0%	2,010,764	119億405万	-3.49%	18.84	0.88
08/23	35	35	34	34	-2.94%	522,890	119億405万	-3.49%	18.84	0.88
08/22	34	35	33	35	+3.03%	2,798,910	122億6478万	-0.57%	19.41	0.91
08/21	34	34	33	34	0%	2,040,074	119億405万	-3.49%	18.84	0.88
08/20	34	35	34	34	0%	626,257	119億405万	-3.49%	18.84	0.88
08/19	34	35	34	34	0%	736,756	119億405万	-3.49%	18.84	0.88
08/16	34	35	34	34	-2.94%	575,942	119億405万	-3.49%	18.84	0.88
08/15	34	35	34	35	0%	2,017,505	122億6478万	-0.57%	19.41	0.91

3250 エー・ディー・ワークス

時価総額

2019/08/15～2020/01/15

株価＆時価総額の推移

開示資料

決算

株式

チャート