6857 アドバンテスト 東証1 15:00
2,077円
前日比
+59 (+2.92%)
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
30.3 4.05 1.06 0.78
決算発表予定日  2017/01/26
昨年来高値: 2,028 (17/01/19)
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)
17/01/23 2,015 2,095 2,000 2,077 +59 +2.9 4,254,700

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/01/20 2,005 2,021 1,982 2,018 -3 -0.1 2,131,700
17/01/19 1,985 2,028 1,969 2,021 +53 +2.7 3,443,700
17/01/18 1,920 1,974 1,902 1,968 +41 +2.1 2,426,100
17/01/17 1,957 1,970 1,927 1,927 -28 -1.4 1,853,900
17/01/16 1,969 1,978 1,944 1,955 -13 -0.7 1,601,900
17/01/13 1,963 1,981 1,946 1,968 +5 +0.3 2,390,900
17/01/12 1,967 1,995 1,955 1,963 +1 +0.1 2,270,700
17/01/11 1,973 1,985 1,952 1,962 -6 -0.3 1,443,300
17/01/10 1,968 2,019 1,950 1,968 +1 +0.1 3,120,600
17/01/06 1,940 1,968 1,928 1,967 +7 +0.4 2,047,200
17/01/05 1,996 1,996 1,950 1,960 -36 -1.8 2,269,300
17/01/04 1,969 1,996 1,923 1,996 +28 +1.4 4,253,000
16/12/30 1,924 1,978 1,895 1,968 +38 +2.0 2,583,600
16/12/29 1,965 1,988 1,928 1,930 -65 -3.3 3,566,400
16/12/28 1,950 2,003 1,948 1,995 +53 +2.7 3,058,400
16/12/27 1,911 1,950 1,901 1,942 +31 +1.6 2,908,800
16/12/26 1,887 1,929 1,884 1,911 +24 +1.3 3,783,800
16/12/22 1,810 1,893 1,810 1,887 +70 +3.9 6,574,400
16/12/21 1,762 1,824 1,747 1,817 +135 +8.0 7,557,000
16/12/20 1,640 1,685 1,637 1,682 +42 +2.6 2,588,700
16/12/19 1,643 1,644 1,618 1,640 -8 -0.5 1,146,000
16/12/16 1,634 1,664 1,633 1,648 +30 +1.9 2,375,000
16/12/15 1,600 1,627 1,593 1,618 +32 +2.0 2,516,300
16/12/14 1,566 1,587 1,558 1,586 +5 +0.3 1,547,800
16/12/13 1,581 1,586 1,552 1,581 +2 +0.1 1,129,700
16/12/12 1,584 1,584 1,555 1,579 +14 +0.9 1,749,700
16/12/09 1,560 1,577 1,554 1,565 +8 +0.5 3,404,200
16/12/08 1,558 1,569 1,545 1,557 +12 +0.8 1,499,600
16/12/07 1,533 1,556 1,524 1,545 +13 +0.8 1,721,300

日経平均