Ａｍａｚｉａ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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 1,329 | 1,449 | 1,317 | 1,417 | +90 | +6.8% | 75,000 |
| 2021/08/18 | 1,262 | 1,364 | 1,224 | 1,327 | +64 | +5.1% | 52,700 |
| 2021/08/17 | 1,281 | 1,290 | 1,220 | 1,263 | -18 | -1.4% | 24,800 |
| 2021/08/16 | 1,225 | 1,290 | 1,225 | 1,281 | +27 | +2.2% | 31,400 |
| 2021/08/13 | 1,123 | 1,257 | 1,121 | 1,254 | +114 | +10% | 49,600 |
| 2021/08/12 | 1,135 | 1,178 | 1,130 | 1,140 | -14 | -1.2% | 16,900 |
| 2021/08/11 | 1,124 | 1,168 | 1,124 | 1,154 | +34 | +3% | 22,200 |
| 2021/08/10 | 1,082 | 1,120 | 1,050 | 1,120 | +38 | +3.5% | 34,800 |
| 2021/08/06 | 1,108 | 1,116 | 1,069 | 1,082 | -25 | -2.3% | 39,400 |
| 2021/08/05 | 1,181 | 1,189 | 1,107 | 1,107 | -83 | -7% | 47,200 |
| 2021/08/04 | 1,217 | 1,217 | 1,190 | 1,190 | -16 | -1.3% | 41,000 |
| 2021/08/03 | 1,205 | 1,214 | 1,200 | 1,206 | ±0 | ±0% | 9,700 |
| 2021/08/02 | 1,194 | 1,224 | 1,194 | 1,206 | +3 | +0.2% | 50,300 |
| 2021/07/30 | 1,213 | 1,213 | 1,190 | 1,203 | -10 | -0.8% | 12,000 |
| 2021/07/29 | 1,207 | 1,216 | 1,190 | 1,213 | +6 | +0.5% | 17,500 |
| 2021/07/28 | 1,212 | 1,214 | 1,190 | 1,207 | -5 | -0.4% | 19,000 |
| 2021/07/27 | 1,209 | 1,215 | 1,204 | 1,212 | +1 | +0.1% | 8,800 |
| 2021/07/26 | 1,202 | 1,224 | 1,202 | 1,211 | -6 | -0.5% | 16,700 |
| 2021/07/21 | 1,221 | 1,231 | 1,204 | 1,217 | +2 | +0.2% | 12,100 |
| 2021/07/20 | 1,203 | 1,240 | 1,202 | 1,215 | -16 | -1.3% | 12,800 |
| 2021/07/19 | 1,276 | 1,276 | 1,222 | 1,231 | -45 | -3.5% | 20,800 |
| 2021/07/16 | 1,280 | 1,282 | 1,275 | 1,276 | -5 | -0.4% | 15,300 |
| 2021/07/15 | 1,303 | 1,319 | 1,280 | 1,281 | +1 | +0.1% | 33,900 |
| 2021/07/14 | 1,310 | 1,310 | 1,275 | 1,280 | -5 | -0.4% | 23,800 |
| 2021/07/13 | 1,314 | 1,334 | 1,279 | 1,285 | -27 | -2.1% | 32,600 |
| 2021/07/12 | 1,345 | 1,378 | 1,300 | 1,312 | -17 | -1.3% | 67,300 |
| 2021/07/09 | 1,255 | 1,384 | 1,246 | 1,329 | +104 | +8.5% | 161,300 |
| 2021/07/08 | 1,211 | 1,233 | 1,199 | 1,225 | +25 | +2.1% | 48,300 |
| 2021/07/07 | 1,208 | 1,220 | 1,200 | 1,200 | -13 | -1.1% | 8,500 |
| 2021/07/06 | 1,208 | 1,224 | 1,208 | 1,213 | +5 | +0.4% | 3,400 |
| 2021/07/05 | 1,224 | 1,228 | 1,198 | 1,208 | -24 | -1.9% | 22,400 |
| 2021/07/02 | 1,221 | 1,235 | 1,220 | 1,232 | +11 | +0.9% | 8,700 |
| 2021/07/01 | 1,240 | 1,260 | 1,221 | 1,221 | -28 | -2.2% | 12,900 |
| 2021/06/30 | 1,267 | 1,267 | 1,241 | 1,249 | -4 | -0.3% | 5,300 |
| 2021/06/29 | 1,270 | 1,270 | 1,238 | 1,253 | ±0 | ±0% | 14,900 |
| 2021/06/28 | 1,230 | 1,268 | 1,230 | 1,253 | +31 | +2.5% | 13,200 |
| 2021/06/25 | 1,228 | 1,228 | 1,212 | 1,222 | +12 | +1% | 7,700 |
| 2021/06/24 | 1,200 | 1,219 | 1,200 | 1,210 | -1 | -0.1% | 6,900 |
| 2021/06/23 | 1,216 | 1,238 | 1,210 | 1,211 | -5 | -0.4% | 8,800 |
| 2021/06/22 | 1,216 | 1,244 | 1,213 | 1,216 | +25 | +2.1% | 9,100 |
| 2021/06/21 | 1,188 | 1,213 | 1,175 | 1,191 | -22 | -1.8% | 25,600 |
| 2021/06/18 | 1,222 | 1,240 | 1,210 | 1,213 | -13 | -1.1% | 18,000 |
| 2021/06/17 | 1,250 | 1,261 | 1,221 | 1,226 | -25 | -2% | 20,500 |
| 2021/06/16 | 1,263 | 1,276 | 1,250 | 1,251 | -6 | -0.5% | 12,500 |
| 2021/06/15 | 1,256 | 1,271 | 1,250 | 1,257 | -10 | -0.8% | 13,000 |
| 2021/06/14 | 1,287 | 1,290 | 1,262 | 1,267 | -19 | -1.5% | 13,500 |
| 2021/06/11 | 1,348 | 1,348 | 1,282 | 1,286 | -29 | -2.2% | 24,900 |
| 2021/06/10 | 1,308 | 1,337 | 1,297 | 1,315 | -5 | -0.4% | 19,300 |
| 2021/06/09 | 1,284 | 1,324 | 1,284 | 1,320 | +35 | +2.7% | 16,600 |
| 2021/06/08 | 1,253 | 1,295 | 1,253 | 1,285 | +33 | +2.6% | 22,900 |
801～
850
件表示中 / 1444件
類似銘柄と比較する
現在ご覧いただいている「Ａｍａｚｉａ」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 |
|---|---|---|---|---|---|---|---|---|
| Ａｍａｚｉａ | 36,400円 | -15.0% | - | 0.00% | - | 1.97倍 |
|
無料モデルの漫画アプリ「マンガＢＡＮＧ！」運営。男性向けに強み。一部課金、広告で稼ぐ |
| フォーバルＲＳ | 10,200円 | +20.7% | +11.8% | 2.55% | 20.61倍 | 4.08倍 |
|
フォーバル傘下。企業のオフィス移転支援が主。ＯＡ機器販売、ネットワーク構築や内装工事も |
| すららＮＴ | 36,900円 | -9.4% | -51.0% | 0.00% | 64.29倍 | 1.10倍 |
|
低学力の子どもにも適応するオンライン学習教材を塾や学校、個人に提供。塾の開業支援も |
| 駅 探 | 40,600円 | +7.2% | +311.1% | 3.45% | 26.43倍 | 1.21倍 |
|
経路検索サービス「駅探」運営。モバイル経由の個人課金、法人向けライセンス販売、広告を展開 |
| エクスモーション | 80,800円 | +13.9% | +5.2% | 2.35% | 27.69倍 | 1.61倍 |
|
組み込みソフトの品質改善に特化したコンサル会社。主力は自動車分野。ソルクシーズ子会社 |
市場注目の銘柄
チャート関連のコラム
