8925 アルデプロ

株価チャート

株価

6/22

前日 (6/21)
64
始値
62
高値
64
安値
62
終値 -3.13%
62
出来高 +9.68%
1,512,100

乖離率

株価(5日)
移動平均値
-3.13%
64
株価(25日)
移動平均値
-1.59%
63
出来高(5日)
移動平均値
-26.83%
2,066,540

2018/01/29~2018/06/22

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PERPBR
2018
06/2262646262-3.13%1,512,100207億5761万-1.59%24.955.11
06/2162646264+1.59%1,378,700214億2721万+1.59%25.755.27
06/2062636163+1.61%2,987,300210億9241万+1.61%25.355.19
06/1967676162-7.46%2,277,300207億5761万0%24.955.11
06/1868706567-1.47%2,177,300224億3161万+8.06%26.965.52
06/1568726568-5.56%8,303,300227億6641万+9.68%27.365.6
06/1475767172-1.37%7,234,900241億561万+16.13%28.975.93
06/1363746273+15.87%11,375,400244億4041万+17.74%29.386.01
06/12636361630%1,441,100210億9241万+1.61%25.355.19
06/1160646063+5%2,017,900210億9241万+1.61%25.355.19
06/0859605960+1.69%842,000200億8801万-3.23%24.144.94
06/0760605859-1.67%2,215,300197億5321万-4.84%23.744.86
06/06606260600%934,000200億8801万-3.23%24.144.94
06/0561626060-1.64%670,400200億8801万-3.23%24.144.94
06/0460626061+1.67%824,600204億2281万-1.61%24.555.02
06/0159615960+3.45%1,606,500200億8801万-3.23%24.144.94
05/3161625858-4.92%4,345,700194億1841万-6.45%23.344.78
05/3062636161-3.17%1,171,100204億2281万-1.61%24.555.02
05/29636462630%534,500210億9241万+1.61%25.355.19
05/2860646063+5%1,696,000210億9241万+1.61%25.355.19
05/25606160600%616,500200億8801万-3.23%24.144.94
05/24606160600%340,300200億8801万-3.23%24.144.94
05/2361616060-1.64%749,200200億8801万-3.23%24.144.94
05/22626261610%643,000204億2281万-1.61%24.555.02
05/21616361610%1,046,000204億2281万-1.61%24.555.02
05/18626261610%664,600204億2281万-1.61%24.555.02
05/1760635961+1.67%1,123,100204億2281万-1.61%24.555.02
05/1661645960-3.23%4,743,100166億5944万-3.23%20.024.1
05/1563636162-3.13%1,604,000172億1476万0%20.694.24
05/1465666364-3.03%2,235,600177億7007万+3.23%21.364.37
05/1167676666-1.49%668,900183億2539万+4.76%22.034.51
05/1065676467+3.08%2,037,700186億304万+6.35%22.364.58
05/0968696565-4.41%2,390,900180億4773万+3.17%21.694.44
05/0872726768+7.94%6,892,600188億8070万+6.25%22.694.64
05/07646461630%1,999,100174億9241万-1.56%21.024.3
05/02646460630%1,630,800174億9241万-3.08%21.024.3
05/01666663630%3,201,000174億9241万-3.08%21.024.3
04/2763646363-1.56%845,300174億9241万-4.55%21.024.3
04/2662656164+3.23%2,233,400177億7007万-3.03%21.364.37
04/2560635862+3.33%2,145,400172億1476万-6.06%20.694.24
04/2459605860+3.45%1,093,400166億5944万-10.45%20.024.1
04/2359605858-1.69%878,300161億413万-14.71%19.363.96
04/20595958590%491,200163億8179万-13.24%19.694.03
04/19596057590%2,768,700163億8179万-14.49%19.694.03
04/1856605459+5.36%4,728,000163億8179万-15.71%19.694.03
04/1757575456-3.45%4,963,500155億4881万-21.13%18.693.83
04/1660605858-3.33%2,148,400161億413万-19.44%19.363.96
04/1362636060-3.23%2,337,600166億5944万-17.81%20.024.1
04/12626461620%2,723,700172億1476万-15.07%20.694.24
04/11626361620%1,656,900172億1476万-16.22%20.694.24
04/1063646162-1.59%2,411,800172億1476万-17.33%20.694.24
04/0964646263-3.08%3,206,700174億9241万-16%21.024.3
04/0669706465-5.8%5,007,000180億4773万-14.47%21.694.44
04/0573746969-5.48%2,370,900191億5836万-10.39%23.034.71
04/0474747373-1.35%299,300202億6899万-5.19%24.364.99
04/03737472740%830,700205億4665万-5.13%24.75.05
04/0277797474-5.13%1,231,500205億4665万-5.13%24.75.05
03/3077787778+1.3%352,000216億5728万0%26.035.33
03/29787877770%536,000213億7962万-2.53%25.75.26
03/2875787577+4.05%1,235,800213億7962万-1.28%25.75.26
03/2773797374+1.37%4,004,400205億4665万-5.13%24.75.05
03/2674787273+2.82%4,434,500202億6899万-7.59%24.364.99
03/2373747171-4.05%1,713,200197億1367万-10.13%23.694.85
03/2276767474-1.33%619,800205億4665万-6.33%24.75.05
03/2075777475-1.32%1,394,100208億2430万-5.06%25.035.12
03/1978797576-2.56%1,332,700211億196万-3.8%25.365.19
03/1679807878-1.27%506,700216億5728万-1.27%26.035.33
03/15798077790%1,232,300219億3493万0%26.365.4
03/1480817979-1.25%925,900219億3493万0%26.365.4
03/1381837980-1.23%1,863,500222億1259万+1.27%26.75.46
03/1280818081+2.53%470,700224億9025万+2.53%27.035.53
03/0979807879+1.28%568,800219億3493万0%26.365.4
03/08798178780%1,199,700216億5728万-1.27%26.035.33
03/0779807878-2.5%457,800216億5728万-2.5%26.035.33
03/0678807880+3.9%1,051,900222億1259万0%26.75.46
03/0582837677-4.94%1,917,600213億7962万-3.75%25.75.26
03/0284868181-4.71%1,241,800224億9025万0%27.035.53
03/0185868385-1.16%1,306,000236億88万+4.94%28.375.81
02/2883868286+3.61%1,567,300238億7854万+6.17%28.75.87
02/2782858283+2.47%2,298,300230億4556万+2.47%27.75.67
02/2681838181+1.25%826,400224億9025万-1.22%27.035.53
02/2380817880-1.23%1,415,200222億1259万-2.44%26.75.46
02/2275817581+8%2,335,300224億9025万-1.22%27.035.53
02/2176777575-1.32%543,300208億2430万-9.64%25.035.12
02/2077787676-1.3%431,200211億196万-8.43%25.365.19
02/1975777577+1.32%659,600213億7962万-8.33%25.75.26
02/1675767476+1.33%545,500211億196万-9.52%25.365.19
02/15757672750%1,464,400208億2430万-11.76%25.035.12
02/1478787575-2.6%821,600208億2430万-11.76%25.035.12
02/1378797677-1.28%1,101,200213億7962万-10.47%25.75.26
02/0975787578-2.5%2,578,900216億5728万-10.34%26.035.33
02/0879807880+1.27%634,300222億1259万-8.05%26.75.46
02/0781817879+2.6%1,610,300219億3493万-9.2%26.365.4
02/0680817677-7.23%4,702,100213億7962万-12.5%25.75.26
02/05838481830%2,188,700230億4556万-5.68%27.75.67
02/0284858383-1.19%961,400230億4556万-5.68%27.75.67
02/01858784840%1,070,600233億2322万-4.55%28.035.74
01/3185868384-1.18%2,328,500233億2322万-4.55%28.035.74
01/3087888485-3.41%3,378,000236億88万-4.49%28.375.81
01/2987888788+1.15%952,000244億3385万-1.12%29.376.01

年初来

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
200472,600
3,630,000
4/13
792
39,600
11/2
288,800
5,776
12/20
--+41.27%
12/3
-88.77%
11/1
20054,260
213,000
12/29
810
40,500
5/19

40,500
5/18

他2件
2,489,150
49,783
12/26
--+60.28%
12/27
-19.13%
1/4
20065,440
272,000
2/7
2,431
24,310
7/27
6,952,450
139,049
2/15
--+48.54%
1/16
-21.25%
7/18
20074,470
44,700
1/22
1,780
17,800
9/11
2,096,390
209,639
10/4
--+59.62%
10/9
-29.86%
8/10
20082,400
24,000
1/10
77
765
12/8
8,911,190
891,119
4/30
--+81.72%
5/8
-53.32%
4/1
2009198
1,975
4/15
23
227
12/15
10,826,070
1,082,607
10/29
--+97.06%
4/14
-52.2%
11/16
2010160
1,599
9/15
24
240
5/26
13,265,480
1,326,548
8/16
159億1362万-+80.25%
8/18
-38.59%
10/25
201174
735
1/21
15
159
12/19

156
11/24

他3件
11,747,950
1,174,795
10/14
73億1489万15億3140万+19.41%
10/24
-53.26%
3/15
201222
223
2/24
7
77
8/2

77
8/1

他4件
32,215,230
3,221,523
12/17
22億3524万7億173万+42.22%
9/3
-33.64%
7/24
201367
665
5/8
12
125
3/26

124
3/21

他3件
43,951,010
4,395,101
4/1
126億4089万12億442万+136.84%
4/3
-25.14%
8/29
2014392
3/12
38
378
1/7
38,168,200
3/3
886億1028万85億4456万+145.45%
2/3
-35.04%
5/12
2015166
3/11
89
8/25
9,750,900
12/8
388億2292万208億1470万+32.41%
12/11
-22.88%
8/25
2016170
12/28
90
1/21
28,081,400
12/16
403億72万212億6175万+27.56%
12/27
-21.05%
1/21
2017175
3/9
82
12/26
23,730,000
8/2
414億8604万227億6791万+20%
1/4
-25.17%
8/3
201896
1/16
54
4/18

4/17
11,375,400
6/13
266億5511万149億9350万+17.74%
6/13
-21.13%
4/17
最新62
2018/6/22
1,512,100207億5761万-1.59%
63

年間値上がり率

2005/12/30~2004/12/30
373%(4.73倍)
2006/12/29~2005/12/30
-3%(0.97倍)
2007/12/28~2006/12/29
-37%(0.63倍)
2008/12/30~2007/12/28
-96%(0.04倍)
2009/12/30~2008/12/30
-51%(0.49倍)
2010/12/30~2009/12/30
33%(1.33倍)
2011/12/30~2010/12/30
-72%(0.28倍)
2012/12/28~2011/12/30
-10%(0.9倍)
2013/12/30~2012/12/28
167%(2.67倍)
2014/12/30~2013/12/30
297%(3.97倍)
2015/12/30~2014/12/30
-27%(0.73倍)
2016/12/30~2015/12/30
37%(1.37倍)
2017/12/29~2016/12/30
-44%(0.56倍)
2018/06/22~2017/12/29
-30%(0.7倍)
過去安値
7円(2012/08/02)
786%(8.86倍)
62円(6/22)