アドテックプラズマテクノロジー（6668）の株価チャート
株価
4/17
- 前日 (4/16)
- 2,500
- 始値
- 2,550
- 高値
- 2,852
- 安値
- 2,506
- 終値 +12.16%
- 2,804
- 出来高 +95.43%
- 499,900
乖離率
- 株価（5日）
移動平均値 - +15.49%
2,428 - 株価（25日）
移動平均値 - +42.41%
1,969 - 出来高（5日）
移動平均値 - +67.27%
298,860
2025/11/19～2026/04/17
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 04/17 | 2,550 | 2,852 | 2,506 | 2,804 | +12.16% | 499,900 | 240億7514万 | +42.41% | 23.7 | 1.71 |
| 04/16 | 2,316 | 2,506 | 2,316 | 2,500 | +12.82% | 255,800 | 214億6500万 | +29.27% | 21.13 | 1.53 |
| 04/15 | 2,340 | 2,341 | 2,205 | 2,216 | -5.3% | 149,400 | 190億2657万 | +15.84% | 18.73 | 1.35 |
| 04/14 | 2,298 | 2,389 | 2,285 | 2,340 | +2.72% | 231,200 | 200億9124万 | +23.09% | 19.78 | 1.43 |
| 04/13 | 2,180 | 2,280 | 2,125 | 2,278 | +13.79% | 358,000 | 195億5890万 | +21.11% | 19.25 | 1.39 |
| 04/10 | 1,967 | 2,026 | 1,954 | 2,002 | +2.4% | 82,000 | 171億8917万 | +7.35% | 16.92 | 1.22 |
| 04/09 | 1,950 | 1,965 | 1,910 | 1,955 | +0.83% | 37,300 | 167億8563万 | +5.05% | 16.52 | 1.19 |
| 04/08 | 1,898 | 1,946 | 1,885 | 1,939 | +5.5% | 21,100 | 166億4825万 | +4.58% | 16.39 | 1.18 |
| 04/07 | 1,841 | 1,866 | 1,826 | 1,838 | +1.27% | 26,200 | 157億8106万 | -0.65% | 15.54 | 1.12 |
| 04/06 | 1,831 | 1,840 | 1,809 | 1,815 | +4.61% | 30,200 | 155億8359万 | -2.16% | 15.34 | 1.11 |
| 04/03 | 1,731 | 1,753 | 1,723 | 1,735 | +0.23% | 23,500 | 148億9671万 | -6.87% | 14.67 | 1.06 |
| 04/02 | 1,755 | 1,804 | 1,721 | 1,731 | -2.7% | 28,300 | 148億6236万 | -7.78% | 14.63 | 1.06 |
| 04/01 | 1,773 | 1,791 | 1,751 | 1,779 | +2.65% | 36,300 | 152億7449万 | -5.77% | 15.04 | 1.09 |
| 03/31 | 1,723 | 1,763 | 1,700 | 1,733 | +0.58% | 33,500 | 148億7953万 | -8.5% | 14.65 | 1.06 |
| 03/30 | 1,750 | 1,765 | 1,695 | 1,723 | -5.23% | 67,800 | 147億9367万 | -9.36% | 14.56 | 1.05 |
| 03/27 | 1,811 | 1,844 | 1,800 | 1,818 | -1.46% | 22,200 | 156億934万 | -4.77% | 15.37 | 1.11 |
| 03/26 | 1,883 | 1,899 | 1,837 | 1,845 | -1.49% | 27,300 | 158億4117万 | -3.71% | 15.59 | 1.13 |
| 03/25 | 1,860 | 1,882 | 1,848 | 1,873 | +2.63% | 33,600 | 160億8157万 | -2.55% | 15.83 | 1.14 |
| 03/24 | 1,848 | 1,884 | 1,813 | 1,825 | +0.83% | 23,900 | 156億6945万 | -5.05% | 15.43 | 1.11 |
| 03/23 | 1,824 | 1,838 | 1,788 | 1,810 | -4.94% | 71,200 | 155億4066万 | -6.07% | 15.3 | 1.1 |
| 03/19 | 1,911 | 1,919 | 1,890 | 1,904 | -2.41% | 40,000 | 163億4774万 | -1.45% | 16.09 | 1.16 |
| 03/18 | 1,927 | 1,954 | 1,926 | 1,951 | +1.25% | 25,500 | 167億5128万 | +0.88% | 16.49 | 1.19 |
| 03/17 | 1,998 | 1,998 | 1,898 | 1,927 | -2.38% | 39,500 | 165億4522万 | -0.21% | 16.29 | 1.18 |
| 03/16 | 1,995 | 2,007 | 1,943 | 1,974 | +2.87% | 42,400 | 169億4876万 | +2.33% | 16.69 | 1.21 |
| 03/13 | 1,904 | 1,920 | 1,885 | 1,919 | -0.67% | 47,400 | 164億7653万 | -0.21% | 16.22 | 1.17 |
| 03/12 | 1,944 | 1,990 | 1,924 | 1,932 | -1.38% | 37,200 | 165億8815万 | +0.73% | 16.33 | 1.18 |
| 03/11 | 1,947 | 2,010 | 1,940 | 1,959 | +1.5% | 53,400 | 168億1997万 | +2.67% | 16.56 | 1.2 |
| 03/10 | 1,889 | 1,949 | 1,870 | 1,930 | +4.83% | 41,500 | 165億7098万 | +1.85% | 16.31 | 1.18 |
| 03/09 | 1,762 | 1,853 | 1,752 | 1,841 | -1.92% | 113,000 | 158億682万 | -2.18% | 15.56 | 1.12 |
| 03/06 | 1,864 | 1,888 | 1,842 | 1,877 | -1.42% | 30,300 | 161億1592万 | +0.16% | 15.87 | 1.15 |
| 03/05 | 1,849 | 1,923 | 1,818 | 1,904 | +7.21% | 63,200 | 163億4774万 | +2.15% | 16.09 | 1.16 |
| 03/04 | 1,795 | 1,825 | 1,720 | 1,776 | -3.22% | 85,000 | 152億4873万 | -4.21% | 15.01 | 1.08 |
| 03/03 | 1,946 | 1,971 | 1,818 | 1,835 | -6.9% | 77,200 | 157億5531万 | -0.6% | 15.51 | 1.12 |
| 03/02 | 1,964 | 2,006 | 1,920 | 1,971 | -1.15% | 51,600 | 169億2300万 | +7.59% | 16.66 | 1.2 |
| 02/27 | 2,067 | 2,100 | 1,977 | 1,994 | -4.36% | 139,400 | 171億2048万 | +10.17% | 16.85 | 1.22 |
| 02/26 | 2,055 | 2,109 | 2,027 | 2,085 | +3.12% | 102,300 | 179億181万 | +16.74% | 17.62 | 1.28 |
| 02/25 | 1,950 | 2,049 | 1,948 | 2,022 | +5.31% | 127,000 | 173億6089万 | +14.89% | 17.09 | 1.24 |
| 02/24 | 1,912 | 2,000 | 1,912 | 1,920 | +0.52% | 89,600 | 164億8512万 | +10.54% | 16.23 | 1.18 |
| 02/20 | 1,973 | 1,980 | 1,891 | 1,910 | -1.19% | 100,600 | 163億9926万 | +11.24% | 16.14 | 1.17 |
| 02/19 | 1,977 | 1,977 | 1,923 | 1,933 | -2.18% | 36,800 | 165億9673万 | +13.91% | 16.34 | 1.18 |
| 02/18 | 1,997 | 2,007 | 1,964 | 1,976 | -1% | 49,200 | 169億6593万 | +17.83% | 16.7 | 1.21 |
| 02/17 | 1,880 | 2,008 | 1,863 | 1,996 | +5.72% | 134,300 | 171億3765万 | +20.75% | 16.87 | 1.22 |
| 02/16 | 1,937 | 1,945 | 1,869 | 1,888 | -2.48% | 50,800 | 162億1036万 | +16.04% | 15.96 | 1.16 |
| 02/13 | 1,911 | 1,981 | 1,911 | 1,936 | -0.56% | 46,500 | 166億2249万 | +20.55% | 16.36 | 1.19 |
| 02/12 | 1,940 | 2,004 | 1,935 | 1,947 | +0.1% | 88,300 | 167億1694万 | +23.15% | 16.46 | 1.19 |
| 02/10 | 1,872 | 1,957 | 1,872 | 1,945 | +3.46% | 109,600 | 166億9977万 | +25.08% | 16.44 | 1.19 |
| 02/09 | 1,920 | 1,944 | 1,870 | 1,880 | 0% | 100,900 | 161億4168万 | +23.04% | 15.89 | 1.15 |
| 02/06 | 1,844 | 1,887 | 1,833 | 1,880 | +3.35% | 94,200 | 161億4168万 | +25.08% | 15.89 | 1.15 |
| 02/05 | 1,813 | 1,857 | 1,781 | 1,819 | +1.39% | 101,100 | 156億1793万 | +22.99% | 15.38 | 1.11 |
| 02/04 | 1,691 | 1,806 | 1,681 | 1,794 | +6.09% | 143,800 | 154億328万 | +23.21% | 15.16 | 1.1 |
| 02/03 | 1,635 | 1,713 | 1,635 | 1,691 | +3.55% | 134,900 | 145億1892万 | +17.92% | 14.29 | 1.04 |
| 02/02 | 1,607 | 1,678 | 1,607 | 1,633 | +1.62% | 102,800 | 140億2093万 | +15.24% | 13.8 | 1 |
| 01/30 | 1,649 | 1,657 | 1,604 | 1,607 | -1.59% | 88,100 | 137億9770万 | +14.7% | 13.58 | 0.98 |
| 01/29 | 1,670 | 1,683 | 1,617 | 1,633 | +0.18% | 62,100 | 140億2093万 | +17.74% | 13.8 | 1 |
| 01/28 | 1,682 | 1,709 | 1,605 | 1,630 | -1.45% | 121,700 | 139億9518万 | +18.89% | 13.78 | 1 |
| 01/27 | 1,600 | 1,677 | 1,582 | 1,654 | +4.95% | 202,000 | 142億124万 | +22.07% | 13.98 | 1.01 |
| 01/26 | 1,493 | 1,609 | 1,486 | 1,576 | +6.78% | 264,900 | 135億3153万 | +17.79% | 13.32 | 0.97 |
| 01/23 | 1,419 | 1,484 | 1,407 | 1,476 | +4.24% | 71,700 | 126億7293万 | +11.4% | 12.48 | 0.9 |
| 01/22 | 1,419 | 1,430 | 1,400 | 1,416 | +1.22% | 32,600 | 121億5777万 | +7.52% | 11.97 | 0.87 |
| 01/21 | 1,403 | 1,438 | 1,398 | 1,399 | -2.37% | 40,900 | 120億1181万 | +6.88% | 11.82 | 0.86 |
| 01/20 | 1,450 | 1,455 | 1,414 | 1,433 | -0.62% | 39,000 | 123億373万 | +9.98% | 12.11 | 0.88 |
| 01/19 | 1,430 | 1,458 | 1,419 | 1,442 | +0.84% | 68,200 | 123億8101万 | +11.27% | 12.19 | 0.88 |
| 01/16 | 1,404 | 1,439 | 1,395 | 1,430 | +0.85% | 55,400 | 122億7798万 | +10.94% | 12.09 | 0.88 |
| 01/15 | 1,420 | 1,427 | 1,406 | 1,418 | -0.14% | 49,500 | 121億7494万 | +10.61% | 11.99 | 0.87 |
| 01/14 | 1,395 | 1,428 | 1,389 | 1,420 | +2.23% | 103,600 | 121億9212万 | +11.37% | 12 | 0.87 |
| 01/13 | 1,321 | 1,400 | 1,321 | 1,389 | +3.73% | 176,100 | 119億2595万 | +9.46% | 11.74 | 0.85 |
| 01/09 | 1,356 | 1,364 | 1,322 | 1,339 | -0.96% | 71,900 | 114億9665万 | +6.02% | 11.32 | 0.82 |
| 01/08 | 1,345 | 1,389 | 1,340 | 1,352 | +2.81% | 103,300 | 116億827万 | +7.39% | 11.43 | 0.83 |
| 01/07 | 1,296 | 1,334 | 1,291 | 1,315 | +1.39% | 62,900 | 112億9059万 | +4.7% | 11.11 | 0.81 |
| 01/06 | 1,290 | 1,333 | 1,290 | 1,297 | +1.17% | 79,200 | 111億3604万 | +3.43% | 10.96 | 0.79 |
| 01/05 | 1,265 | 1,282 | 1,264 | 1,282 | +1.99% | 36,800 | 110億725万 | +2.31% | 10.84 | 0.79 |
| 2025 | ||||||||||
| 12/30 | 1,255 | 1,271 | 1,255 | 1,257 | -0.32% | 19,700 | 107億9260万 | +0.48% | 10.62 | 0.77 |
| 12/29 | 1,252 | 1,273 | 1,252 | 1,261 | +1.12% | 41,400 | 108億2694万 | +0.88% | 10.66 | 0.77 |
| 12/26 | 1,254 | 1,260 | 1,242 | 1,247 | -0.32% | 38,400 | 107億674万 | -0.08% | 10.54 | 0.76 |
| 12/25 | 1,248 | 1,264 | 1,248 | 1,251 | -0.56% | 26,800 | 107億4108万 | +0.16% | 10.57 | 0.77 |
| 12/24 | 1,255 | 1,263 | 1,251 | 1,258 | +0.24% | 26,900 | 108億118万 | +0.88% | 10.63 | 0.77 |
| 12/23 | 1,240 | 1,255 | 1,236 | 1,255 | +1.21% | 51,500 | 107億7543万 | +0.8% | 10.61 | 0.77 |
| 12/22 | 1,245 | 1,252 | 1,240 | 1,240 | +0.4% | 30,200 | 106億4664万 | -0.4% | 10.48 | 0.76 |
| 12/19 | 1,230 | 1,248 | 1,225 | 1,235 | +0.98% | 45,400 | 106億371万 | -0.88% | 10.44 | 0.76 |
| 12/18 | 1,235 | 1,248 | 1,223 | 1,223 | -1.53% | 23,500 | 105億67万 | -1.92% | 10.34 | 0.75 |
| 12/17 | 1,251 | 1,258 | 1,240 | 1,242 | -0.88% | 24,500 | 106億6381万 | -0.56% | 10.5 | 0.76 |
| 12/16 | 1,255 | 1,256 | 1,247 | 1,253 | -0.63% | 17,900 | 107億5825万 | +0.32% | 10.59 | 0.77 |
| 12/15 | 1,235 | 1,261 | 1,235 | 1,261 | +2.02% | 23,400 | 108億2694万 | +1.04% | 10.66 | 0.77 |
| 12/12 | 1,261 | 1,262 | 1,235 | 1,236 | -1.04% | 20,400 | 106億1229万 | -0.88% | 10.45 | 0.76 |
| 12/11 | 1,251 | 1,259 | 1,246 | 1,249 | -0.24% | 17,300 | 107億2391万 | +0.08% | 10.56 | 0.77 |
| 12/10 | 1,253 | 1,263 | 1,241 | 1,252 | -0.63% | 33,600 | 107億4967万 | +0.56% | 10.58 | 0.77 |
| 12/09 | 1,267 | 1,273 | 1,260 | 1,260 | -0.32% | 16,500 | 108億1836万 | +1.29% | 10.65 | 0.77 |
| 12/08 | 1,245 | 1,264 | 1,243 | 1,264 | +1.77% | 24,500 | 108億5270万 | +1.77% | 10.68 | 0.77 |
| 12/05 | 1,247 | 1,255 | 1,242 | 1,242 | -1.43% | 33,100 | 106億6381万 | +0.16% | 10.5 | 0.76 |
| 12/04 | 1,245 | 1,260 | 1,236 | 1,260 | +0.8% | 33,300 | 108億1836万 | +1.69% | 10.65 | 0.77 |
| 12/03 | 1,245 | 1,262 | 1,245 | 1,250 | +0.4% | 25,800 | 107億3250万 | +0.97% | 10.57 | 0.77 |
| 12/02 | 1,268 | 1,268 | 1,244 | 1,245 | -1.11% | 27,600 | 106億8957万 | +0.48% | 10.52 | 0.76 |
| 12/01 | 1,275 | 1,275 | 1,252 | 1,259 | -1.25% | 37,400 | 108億977万 | +1.61% | 10.64 | 0.77 |
| 11/28 | 1,270 | 1,277 | 1,262 | 1,275 | +1.27% | 17,600 | 109億4715万 | +2.99% | 10.78 | 0.81 |
| 11/27 | 1,264 | 1,267 | 1,255 | 1,259 | +0.48% | 24,200 | 108億977万 | +1.78% | 10.64 | 0.8 |
| 11/26 | 1,238 | 1,255 | 1,231 | 1,253 | +2.37% | 22,200 | 107億5825万 | +1.21% | 10.59 | 0.8 |
| 11/25 | 1,232 | 1,240 | 1,224 | 1,224 | +0.58% | 32,200 | 105億926万 | -1.21% | 10.35 | 0.78 |
| 11/21 | 1,235 | 1,237 | 1,211 | 1,217 | -3.79% | 53,100 | 104億4916万 | -1.93% | 10.29 | 0.78 |
| 11/20 | 1,235 | 1,268 | 1,229 | 1,265 | +4.98% | 80,900 | 108億6129万 | +1.61% | 10.69 | 0.81 |
| 11/19 | 1,208 | 1,231 | 1,196 | 1,205 | -0.5% | 40,400 | 103億4613万 | -3.21% | 10.19 | 0.77 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 8月期 | 418 418,000 10/16 | 225 225,000 8/19 | 18,000 18 2/28 18 12/18 18 10/15 | - | - | +26.7% 5/15 | -54.16% 10/10 |
| 2009年 8月期 | 246 246,000 9/2 | 74 74,100 3/18 73,500 3/13 | 128,000 128 6/2 | - | - | +85.29% 6/1 | -35.2% 10/17 |
| 2010年 8月期 | 176 175,500 4/15 | 78 78,000 11/25 | 420,000 420 4/15 | - | - | +43.8% 4/15 | -24.9% 5/25 |
| 2011年 8月期 | 300 299,800 2/9 | 92 91,500 9/6 | 632,000 632 2/9 | 25億7408万 | 7億8561万 | +44.41% 2/8 | -38.61% 3/15 |
| 2012年 8月期 | 222 221,500 10/14 | 96 96,000 5/15 | 425,000 425 4/10 | 19億179万 | 8億2425万 | +27.69% 4/12 | -28.63% 11/8 |
| 2013年 8月期 | 220 220,000 5/13 | 86 85,500 11/16 | 368,000 368 5/28 | 18億8892万 | 7億3410万 | +69.16% 5/9 | -28.22% 6/7 |
| 2014年 8月期 | 3,475 34,750 8/14 | 128 128,300 9/6 128,000 9/2 | 6,017,000 601,700 6/20 | 298億3635万 | 10億9900万 | +95.19% 4/21 | -24.67% 5/19 |
| 2015年 8月期 | 2,836 28,360 9/3 | 538 8/25 | 3,312,000 331,200 11/5 | 243億4989万 | 46億1926万 | +26.69% 11/5 | -38.29% 10/21 |
| 2016年 8月期 | 1,016 9/1 | 330 2/12 | 1,204,100 9/1 | 87億2337万 | 28億3338万 | +29.96% 9/14 | -28.85% 1/18 |
| 2017年 8月期 | 2,188 7/21 7/20 | 364 9/5 | 2,822,300 1/17 | 187億8616万 | 31億2530万 | +56.47% 10/24 | -11.86% 3/15 |
| 2018年 8月期 | 2,349 1/15 | 1,190 8/21 | 1,285,000 1/15 | 201億6851万 | 102億1734万 | +18.56% 1/15 | -20.49% 7/5 |
| 2019年 8月期 | 1,355 10/1 | 602 6/3 | 608,800 1/16 | 116億3403万 | 51億6877万 | +28.74% 4/17 | -29.5% 12/25 |
| 2020年 8月期 | 2,030 1/24 | 655 9/2 | 1,835,800 10/23 | 174億2958万 | 56億2383万 | +54.61% 10/28 | -26.32% 3/13 |
| 2021年 8月期 | 2,037 7/16 | 1,010 9/11 | 543,200 1/21 | 174億8968万 | 86億7186万 | +25.73% 1/21 | -14.9% 8/17 |
| 2022年 8月期 | 3,335 1/17 | 1,426 10/5 | 1,464,000 1/14 | 286億3431万 | 122億4363万 | +39.21% 10/22 | -19.58% 1/28 |
| 2023年 8月期 | 2,066 12/6 | 1,269 4/20 | 1,488,900 12/5 | 177億3867万 | 108億9563万 | +20.16% 11/15 | -15.23% 12/28 |
| 2024年 8月期 | 1,996 7/30 | 1,252 4/23 | 541,500 7/17 | 171億3765万 | 107億4967万 | +26.06% 7/30 | -15.82% 4/22 |
| 2025年 8月期 | 2,184 9/30 | 1,000 4/9 | 623,000 10/15 | 187億5182万 | 85億8600万 | +16.31% 9/24 | -28.72% 10/22 |
| 最新 | 2,804 2026/4/17 | 499,900 | 240億7514万 | +42.41% 1,969 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- -45%（0.55倍）
- 2006/12/29 vs 2005/12/30
- -7%（0.93倍）
- 2007/12/28 vs 2006/12/29
- -34%（0.66倍）
- 2008/12/30 vs 2007/12/28
- -72%（0.28倍）
- 2009/12/30 vs 2008/12/30
- -5%（0.95倍）
- 2010/12/30 vs 2009/12/30
- 53%（1.53倍）
- 2011/12/30 vs 2010/12/30
- -29%（0.71倍）
- 2012/12/28 vs 2011/12/30
- -3%（0.97倍）
- 2013/12/30 vs 2012/12/28
- 75%（1.75倍）
- 2014/12/30 vs 2013/12/30
- 662%（7.62倍）
- 2015/12/30 vs 2014/12/30
- -54%（0.46倍）
- 2016/12/30 vs 2015/12/30
- 51%（1.51倍）
- 2017/12/29 vs 2016/12/30
- 113%（2.13倍）
- 2018/12/28 vs 2017/12/29
- -59%（0.41倍）
- 2019/12/30 vs 2018/12/28
- 109%（2.09倍）
- 2020/12/30 vs 2019/12/30
- -23%（0.77倍）
- 2021/12/30 vs 2020/12/30
- 128%（2.28倍）
- 2022/12/30 vs 2021/12/30
- -45%（0.55倍）
- 2023/12/29 vs 2022/12/30
- 16%（1.16倍）
- 2024/12/30 vs 2023/12/29
- -32%（0.68倍）
- 2025/12/30 vs 2024/12/30
- 1%（1.01倍）
- 2026/04/17 vs 2025/12/30
- 123%（2.23倍）
- 過去安値
74円（2009/03/13） - 3715%（38.15倍）
2,804円（4/17）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
