3250 エー・ディー・ワークス

株価チャート

2019/10/29

2019/06/04～2019/10/29

株価推移

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
2019
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
08/14	34	35	34	35	+3.03%	713,405	122億6478万	-0.57%	19.41	0.91
08/13	34	35	34	34	-2.94%	1,601,694	119億405万	-3.49%	18.84	0.88
08/09	34	35	34	35	+3.03%	691,911	122億6478万	-0.57%	19.41	0.91
08/08	34	35	34	34	-2.94%	322,215	119億405万	-3.49%	18.84	0.88
08/07	34	35	34	35	0%	801,042	122億6478万	-0.57%	19.41	0.91
08/06	34	35	33	35	0%	3,183,359	122億6478万	-0.57%	19.41	0.91
08/05	34	35	33	35	+3.03%	3,363,811	122億6478万	-0.57%	19.41	0.91
08/02	34	35	34	34	0%	1,359,202	119億405万	-3.49%	18.84	0.88
08/01	35	35	34	34	-2.94%	5,563,038	119億405万	-3.49%	18.84	0.88
07/31	35	36	35	35	-2.86%	550,246	122億6478万	-0.57%	19.41	0.91
07/30	36	36	35	36	0%	1,391,639	126億2551万	+2.35%	19.98	0.94
07/29	35	37	35	36	+2.94%	11,429,825	126億2551万	+2.35%	19.98	0.94
07/26	35	36	34	35	0%	1,957,713	122億6478万	-0.57%	19.41	0.91
07/25	35	36	34	35	-2.86%	2,880,001	122億6478万	-0.57%	19.41	0.91
07/24	36	36	34	36	+2.94%	4,817,685	126億2551万	+2.35%	19.98	0.94
07/23	36	36	35	35	-2.86%	926,782	122億6478万	-0.57%	19.41	0.91
07/22	36	36	35	36	0%	980,615	126億750万	+2.35%	19.95	0.94
07/19	35	36	35	36	0%	1,013,638	126億750万	+2.35%	19.95	0.94
07/18	36	36	35	36	0%	4,122,549	126億750万	+2.35%	19.95	0.94
07/17	36	37	36	36	0%	1,568,085	126億750万	+2.35%	19.95	0.94
07/16	36	38	36	36	-2.78%	4,772,743	126億750万	+2.35%	19.95	0.94
07/12	38	39	35	37	-2.7%	7,431,941	129億6771万	+5.28%	20.52	0.96
07/11	35	39	34	38	+12.12%	27,980,498	133億2793万	+8.2%	21.09	0.99
07/10	34	35	34	34	0%	794,496	118億8707万	-3.49%	18.81	0.88
07/10	株式分割 1→1.029
07/09	34	35	34	34	0%	944,564	118億8707万	-3.49%	18.81	0.88
07/08	35	35	34	34	-2.98%	8,571,123	118億8231万	-3.49%	18.8	0.88
07/05	35	36	34	35	+2.94%	11,379,789	122億4728万	-0.53%	19.38	0.91
07/04	34	35	33	34	0%	3,774,824	118億9736万	-3.37%	18.83	0.88
07/03	34	35	33	34	0%	7,257,097	118億9736万	-3.37%	18.83	0.88
07/02	33	34	33	34	+3.03%	2,612,961	118億9736万	-3.37%	18.83	0.88
07/01	32	33	31	33	+6.45%	4,820,069	115億4744万	-6.21%	18.27	0.86
06/28	32	33	30	31	-6.06%	12,313,620	108億4759万	-11.9%	17.16	0.91
06/27	33	33	32	33	0%	5,937,396	115億4744万	-6.21%	18.27	0.97
06/26	33	35	33	33	-2.94%	2,659,005	115億4744万	-6.21%	18.27	0.97
06/25	34	35	33	34	0%	9,262,837	118億9736万	-3.37%	18.83	1
06/24	35	36	34	34	-5.56%	4,516,861	118億9736万	-3.37%	18.83	1
06/21	36	37	35	36	0%	1,520,968	125億9720万	+2.31%	19.93	1.06
06/20	37	37	36	36	0%	3,087,880	125億9720万	+2.31%	19.93	1.06
06/19	38	38	36	36	-5.26%	4,359,526	125億9720万	+2.31%	19.93	1.06
06/18	38	39	38	38	-2.56%	1,376,602	132億9705万	+8%	21.04	1.11
06/17	38	39	38	39	+2.63%	2,325,838	136億4697万	+14.1%	21.59	1.14
06/14	38	38	37	38	+2.7%	1,064,044	132億9705万	+11.17%	21.04	1.11
06/13	37	38	37	37	0%	866,999	129億4713万	+8.25%	20.49	1.09
06/12	37	38	36	37	0%	2,327,547	129億4713万	+8.25%	20.49	1.09
06/11	38	38	36	37	-2.63%	5,718,837	129億4713万	+8.25%	20.49	1.09
06/10	36	38	35	38	+5.56%	8,879,704	132億9705万	+11.17%	21.04	1.11
06/07	35	36	35	36	+2.86%	4,264,120	125億9720万	+8.51%	19.93	1.06
06/06	35	35	34	35	+2.94%	1,673,578	122億4728万	+5.5%	19.38	1.03
06/05	34	35	34	34	0%	2,123,062	118億9736万	+2.48%	18.83	1
06/04	34	34	33	34	+3.03%	16,529,283	118億9736万	+2.48%	18.83	1

3250 エー・ディー・ワークス

株価チャート

2019/06/04～2019/10/29

株価推移

開示資料

決算

株式

チャート