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 |
|---|---|---|---|---|---|---|---|
| 2020/10/23 | 3,335 | 3,390 | 3,270 | 3,365 | -10 | -0.3% | 85,000 |
| 2020/10/22 | 3,430 | 3,435 | 3,360 | 3,375 | -65 | -1.9% | 60,900 |
| 2020/10/21 | 3,500 | 3,530 | 3,420 | 3,440 | -80 | -2.3% | 59,300 |
| 2020/10/20 | 3,420 | 3,535 | 3,420 | 3,520 | +70 | +2% | 64,900 |
| 2020/10/19 | 3,450 | 3,480 | 3,360 | 3,450 | +85 | +2.5% | 82,900 |
| 2020/10/16 | 3,580 | 3,585 | 3,305 | 3,365 | -235 | -6.5% | 240,000 |
| 2020/10/15 | 3,720 | 3,735 | 3,560 | 3,600 | -70 | -1.9% | 166,700 |
| 2020/10/14 | 3,535 | 3,705 | 3,515 | 3,670 | +150 | +4.3% | 242,000 |
| 2020/10/13 | 3,365 | 3,530 | 3,360 | 3,520 | +140 | +4.1% | 162,400 |
| 2020/10/12 | 3,470 | 3,480 | 3,370 | 3,380 | -60 | -1.7% | 87,500 |
| 2020/10/09 | 3,395 | 3,450 | 3,345 | 3,440 | +25 | +0.7% | 101,000 |
| 2020/10/08 | 3,455 | 3,490 | 3,405 | 3,415 | -45 | -1.3% | 81,600 |
| 2020/10/07 | 3,435 | 3,540 | 3,405 | 3,460 | +15 | +0.4% | 86,900 |
| 2020/10/06 | 3,500 | 3,510 | 3,405 | 3,445 | -30 | -0.9% | 103,000 |
| 2020/10/05 | 3,560 | 3,600 | 3,465 | 3,475 | -60 | -1.7% | 101,600 |
| 2020/10/02 | 3,580 | 3,665 | 3,500 | 3,535 | - | - | 167,200 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 3,575 | 3,600 | 3,520 | 3,540 | -60 | -1.7% | 63,000 |
| 2020/09/29 | 3,590 | 3,635 | 3,520 | 3,600 | +15 | +0.4% | 90,800 |
| 2020/09/28 | 3,750 | 3,765 | 3,560 | 3,585 | -130 | -3.5% | 115,800 |
| 2020/09/25 | 3,640 | 3,725 | 3,620 | 3,715 | +100 | +2.8% | 91,800 |
| 2020/09/24 | 3,745 | 3,790 | 3,585 | 3,615 | -105 | -2.8% | 172,200 |
| 2020/09/23 | 3,570 | 3,740 | 3,560 | 3,720 | +175 | +4.9% | 180,400 |
| 2020/09/18 | 3,590 | 3,600 | 3,535 | 3,545 | -25 | -0.7% | 40,000 |
| 2020/09/17 | 3,600 | 3,635 | 3,540 | 3,570 | ±0 | ±0% | 53,000 |
| 2020/09/16 | 3,580 | 3,650 | 3,560 | 3,570 | -5 | -0.1% | 65,300 |
| 2020/09/15 | 3,620 | 3,700 | 3,530 | 3,575 | -45 | -1.2% | 125,100 |
| 2020/09/14 | 3,515 | 3,655 | 3,460 | 3,620 | +145 | +4.2% | 140,600 |
| 2020/09/11 | 3,280 | 3,505 | 3,270 | 3,475 | +175 | +5.3% | 135,200 |
| 2020/09/10 | 3,380 | 3,430 | 3,295 | 3,300 | -65 | -1.9% | 98,900 |
| 2020/09/09 | 3,370 | 3,440 | 3,360 | 3,365 | -70 | -2% | 71,700 |
| 2020/09/08 | 3,460 | 3,490 | 3,365 | 3,435 | -25 | -0.7% | 101,500 |
| 2020/09/07 | 3,530 | 3,545 | 3,450 | 3,460 | -85 | -2.4% | 73,500 |
| 2020/09/04 | 3,470 | 3,630 | 3,460 | 3,545 | -65 | -1.8% | 91,100 |
| 2020/09/03 | 3,735 | 3,735 | 3,605 | 3,610 | -55 | -1.5% | 91,900 |
| 2020/09/02 | 3,700 | 3,750 | 3,650 | 3,665 | +5 | +0.1% | 136,600 |
| 2020/09/01 | 3,535 | 3,700 | 3,535 | 3,660 | +105 | +3% | 148,000 |
| 2020/08/31 | 3,500 | 3,650 | 3,455 | 3,555 | +115 | +3.3% | 184,900 |
| 2020/08/28 | 3,620 | 3,625 | 3,400 | 3,440 | -220 | -6% | 332,300 |
| 2020/08/27 | 3,780 | 3,785 | 3,660 | 3,660 | -110 | -2.9% | 221,700 |
| 2020/08/26 | 3,800 | 3,820 | 3,770 | 3,770 | -15 | -0.4% | 88,600 |
| 2020/08/25 | 3,825 | 3,840 | 3,770 | 3,785 | -15 | -0.4% | 120,000 |
| 2020/08/24 | 3,800 | 3,830 | 3,760 | 3,800 | -35 | -0.9% | 199,300 |
| 2020/08/21 | 3,905 | 3,905 | 3,820 | 3,835 | -40 | -1% | 164,000 |
| 2020/08/20 | 4,005 | 4,035 | 3,860 | 3,875 | -80 | -2% | 330,700 |
| 2020/08/19 | 3,920 | 3,980 | 3,855 | 3,955 | +90 | +2.3% | 342,300 |
| 2020/08/18 | 3,840 | 3,875 | 3,765 | 3,865 | +95 | +2.5% | 236,000 |
| 2020/08/17 | 3,835 | 3,840 | 3,705 | 3,770 | -65 | -1.7% | 286,600 |
| 2020/08/14 | 3,860 | 3,880 | 3,815 | 3,835 | +15 | +0.4% | 321,800 |
| 2020/08/13 | 3,950 | 4,065 | 3,755 | 3,820 | +5 | +0.1% | 1,043,800 |
1001～
1050
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
