アドテック プラズマ テクノロジーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/03 | 1,258 | 1,299 | 1,243 | 1,265 | -53 | -4% | 28,300 |
| 2025/04/02 | 1,339 | 1,339 | 1,302 | 1,318 | -22 | -1.6% | 20,600 |
| 2025/04/01 | 1,408 | 1,408 | 1,340 | 1,340 | -48 | -3.5% | 28,500 |
| 2025/03/31 | 1,405 | 1,413 | 1,388 | 1,388 | -41 | -2.9% | 23,700 |
| 2025/03/28 | 1,443 | 1,460 | 1,427 | 1,429 | -14 | -1% | 19,100 |
| 2025/03/27 | 1,460 | 1,476 | 1,443 | 1,443 | -18 | -1.2% | 27,000 |
| 2025/03/26 | 1,410 | 1,496 | 1,405 | 1,461 | +51 | +3.6% | 76,700 |
| 2025/03/25 | 1,450 | 1,450 | 1,406 | 1,410 | -35 | -2.4% | 26,400 |
| 2025/03/24 | 1,447 | 1,473 | 1,428 | 1,445 | +17 | +1.2% | 29,600 |
| 2025/03/21 | 1,422 | 1,440 | 1,415 | 1,428 | +1 | +0.1% | 15,100 |
| 2025/03/19 | 1,440 | 1,441 | 1,426 | 1,427 | -1 | -0.1% | 6,700 |
| 2025/03/18 | 1,450 | 1,455 | 1,424 | 1,428 | +6 | +0.4% | 17,100 |
| 2025/03/17 | 1,434 | 1,440 | 1,422 | 1,422 | ±0 | ±0% | 13,300 |
| 2025/03/14 | 1,432 | 1,438 | 1,406 | 1,422 | +17 | +1.2% | 11,800 |
| 2025/03/13 | 1,417 | 1,466 | 1,405 | 1,405 | -4 | -0.3% | 34,600 |
| 2025/03/12 | 1,387 | 1,409 | 1,387 | 1,409 | +22 | +1.6% | 12,700 |
| 2025/03/11 | 1,378 | 1,390 | 1,354 | 1,387 | -12 | -0.9% | 20,800 |
| 2025/03/10 | 1,386 | 1,409 | 1,386 | 1,399 | +14 | +1% | 15,700 |
| 2025/03/07 | 1,377 | 1,403 | 1,376 | 1,385 | -18 | -1.3% | 19,600 |
| 2025/03/06 | 1,399 | 1,414 | 1,381 | 1,403 | +4 | +0.3% | 24,500 |
| 2025/03/05 | 1,362 | 1,399 | 1,361 | 1,399 | +23 | +1.7% | 20,000 |
| 2025/03/04 | 1,403 | 1,414 | 1,363 | 1,376 | -47 | -3.3% | 50,300 |
| 2025/03/03 | 1,462 | 1,463 | 1,422 | 1,423 | -18 | -1.2% | 24,800 |
| 2025/02/28 | 1,461 | 1,483 | 1,435 | 1,441 | -50 | -3.4% | 30,800 |
| 2025/02/27 | 1,487 | 1,500 | 1,478 | 1,491 | ±0 | ±0% | 33,200 |
| 2025/02/26 | 1,482 | 1,502 | 1,454 | 1,491 | -4 | -0.3% | 59,200 |
| 2025/02/25 | 1,501 | 1,513 | 1,485 | 1,495 | -19 | -1.3% | 27,400 |
| 2025/02/21 | 1,489 | 1,518 | 1,489 | 1,514 | +19 | +1.3% | 20,600 |
| 2025/02/20 | 1,487 | 1,505 | 1,487 | 1,495 | -4 | -0.3% | 31,600 |
| 2025/02/19 | 1,510 | 1,524 | 1,494 | 1,499 | -9 | -0.6% | 37,700 |
| 2025/02/18 | 1,474 | 1,528 | 1,474 | 1,508 | +39 | +2.7% | 106,300 |
| 2025/02/17 | 1,463 | 1,480 | 1,452 | 1,469 | +24 | +1.7% | 54,900 |
| 2025/02/14 | 1,390 | 1,454 | 1,390 | 1,445 | +52 | +3.7% | 92,400 |
| 2025/02/13 | 1,400 | 1,410 | 1,392 | 1,393 | -5 | -0.4% | 34,300 |
| 2025/02/12 | 1,410 | 1,411 | 1,394 | 1,398 | ±0 | ±0% | 15,300 |
| 2025/02/10 | 1,408 | 1,423 | 1,398 | 1,398 | -13 | -0.9% | 36,400 |
| 2025/02/07 | 1,435 | 1,440 | 1,406 | 1,411 | -23 | -1.6% | 27,000 |
| 2025/02/06 | 1,439 | 1,440 | 1,420 | 1,434 | +1 | +0.1% | 45,700 |
| 2025/02/05 | 1,439 | 1,464 | 1,428 | 1,433 | +15 | +1.1% | 120,100 |
| 2025/02/04 | 1,430 | 1,449 | 1,418 | 1,418 | +13 | +0.9% | 84,700 |
| 2025/02/03 | 1,399 | 1,455 | 1,399 | 1,405 | +3 | +0.2% | 150,800 |
| 2025/01/31 | 1,415 | 1,466 | 1,400 | 1,402 | -23 | -1.6% | 193,500 |
| 2025/01/30 | 1,307 | 1,432 | 1,307 | 1,425 | +112 | +8.5% | 390,100 |
| 2025/01/29 | 1,288 | 1,317 | 1,273 | 1,313 | +25 | +1.9% | 94,400 |
| 2025/01/28 | 1,274 | 1,299 | 1,266 | 1,288 | -12 | -0.9% | 75,500 |
| 2025/01/27 | 1,315 | 1,326 | 1,292 | 1,300 | -2 | -0.2% | 89,400 |
| 2025/01/24 | 1,287 | 1,310 | 1,271 | 1,302 | +27 | +2.1% | 97,100 |
| 2025/01/23 | 1,293 | 1,304 | 1,270 | 1,275 | +11 | +0.9% | 125,600 |
| 2025/01/22 | 1,229 | 1,265 | 1,222 | 1,264 | +37 | +3% | 74,100 |
| 2025/01/21 | 1,214 | 1,227 | 1,203 | 1,227 | +20 | +1.7% | 34,400 |
1～
50
件表示中 / 5065件
類似銘柄と比較する
現在ご覧いただいている「プラズマ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| プラズマ | 126,500円 | +8.0% | +11.7% | 1.74% | 8.34倍 | 0.90倍 |
|
半導体・液晶製造関連のプラズマ用高周波電源装置大手。栃木子会社は研究機関・大学関連が主 |
| アクセル | 103,900円 | -13.8% | -39.6% | 3.95% | 12.65倍 | 0.90倍 |
|
画像処理向けグラフィックＬＳＩメーカー。パチンコ機向け大半。新規事業でＡＩ領域に注力 |
| ザイン | 89,200円 | +38.0% | +36.4% | 1.68% | 31.65倍 | 1.01倍 |
|
自社ブランド品を独自開発するファブレス半導体メーカー先駆。信号伝送用等の技術力に強み |
| 原田工業 | 48,200円 | -8.5% | +73.7% | 1.56% | 101.90倍 | 0.70倍 |
|
自動車用アンテナ専業メーカーで国内首位。世界各国に拠点構え国内外自動車各社と取引 |
| Ａｂａｌａｎｃｅ | 56,400円 | -71.3% | - | 0.71% | 10.04倍 | 0.42倍 |
|
ＩＴ創業後、建機商社ＷＷＢと株式交換。主力は太陽光発電。傘下にベトナム太陽光パネル会社 |
市場注目の銘柄
チャート関連のコラム
