6857 アドバンテスト 東証1 15:00
2,051円
前日比
+31 (+1.53%)
比較される銘柄: ディスコ東京精東エレク
業績: 今期予想
電気機器
単位 100株
PER PBR 利回り 信用倍率
27.7 3.58 1.12 2.76
昨年来高値: 2,214 (17/01/27)
昨年来安値: 916 (16/01/18)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/03/29 2,031 2,051 2,017 2,051 +31 +1.5 2,644,100

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/03/28 1,975 2,021 1,962 2,020 +64 +3.3 2,843,700
17/03/27 1,939 1,966 1,930 1,956 -5 -0.3 1,904,900
17/03/24 1,896 1,971 1,894 1,961 +69 +3.6 2,554,600
17/03/23 1,900 1,913 1,888 1,892 +12 +0.6 1,667,300
17/03/22 1,895 1,909 1,874 1,880 -66 -3.4 1,969,100
17/03/21 1,940 1,951 1,920 1,946 -15 -0.8 1,418,300
17/03/17 1,990 2,000 1,961 1,961 -41 -2.0 1,592,700
17/03/16 1,949 2,011 1,934 2,002 +48 +2.5 2,330,400
17/03/15 1,958 1,975 1,950 1,954 -36 -1.8 1,308,900
17/03/14 1,970 1,997 1,958 1,990 +19 +1.0 1,151,200
17/03/13 2,000 2,011 1,968 1,971 -41 -2.0 1,545,900
17/03/10 1,980 2,017 1,972 2,012 +34 +1.7 3,334,700
17/03/09 1,926 1,979 1,924 1,978 +58 +3.0 2,429,700
17/03/08 1,945 1,949 1,909 1,920 -45 -2.3 2,479,400
17/03/07 1,978 1,978 1,952 1,965 -13 -0.7 1,598,100
17/03/06 1,990 2,002 1,972 1,978 -22 -1.1 1,262,200
17/03/03 2,049 2,053 1,994 2,000 -61 -3.0 2,097,600
17/03/02 2,050 2,064 2,027 2,061 +50 +2.5 1,925,400
17/03/01 1,974 2,017 1,961 2,011 +37 +1.9 1,858,000
17/02/28 1,986 1,999 1,973 1,974 +7 +0.4 1,271,100
17/02/27 1,990 1,992 1,961 1,967 -46 -2.3 1,650,400
17/02/24 1,995 2,028 1,975 2,013 +6 +0.3 1,669,100
17/02/23 2,020 2,035 2,000 2,007 -3 -0.1 1,663,500
17/02/22 1,997 2,013 1,983 2,010 +13 +0.7 1,980,600
17/02/21 1,978 2,010 1,975 1,997 +20 +1.0 1,259,900
17/02/20 1,982 1,990 1,973 1,977 -18 -0.9 1,165,200
17/02/17 1,991 2,001 1,974 1,995 -11 -0.5 1,634,600
17/02/16 2,007 2,017 1,983 2,006 -5 -0.2 2,069,000
17/02/15 2,068 2,081 2,006 2,011 -57 -2.8 2,373,500

日経平均