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 |
|---|---|---|---|---|---|---|---|
| 2020/08/12 | 3,960 | 3,980 | 3,815 | 3,815 | -700 | -15.5% | 1,378,300 |
| 2020/08/11 | 4,650 | 4,675 | 4,475 | 4,515 | -65 | -1.4% | 430,500 |
| 2020/08/07 | 4,690 | 4,765 | 4,460 | 4,580 | -50 | -1.1% | 365,800 |
| 2020/08/06 | 4,480 | 4,675 | 4,430 | 4,630 | +180 | +4% | 385,500 |
| 2020/08/05 | 4,205 | 4,470 | 4,160 | 4,450 | +210 | +5% | 354,400 |
| 2020/08/04 | 4,160 | 4,315 | 4,095 | 4,240 | +180 | +4.4% | 212,100 |
| 2020/08/03 | 4,085 | 4,225 | 4,035 | 4,060 | +45 | +1.1% | 153,700 |
| 2020/07/31 | 4,230 | 4,230 | 3,965 | 4,015 | -260 | -6.1% | 248,700 |
| 2020/07/30 | 4,155 | 4,310 | 4,025 | 4,275 | +215 | +5.3% | 323,000 |
| 2020/07/29 | 3,915 | 4,080 | 3,860 | 4,060 | +130 | +3.3% | 111,800 |
| 2020/07/28 | 3,960 | 4,020 | 3,880 | 3,930 | -25 | -0.6% | 136,400 |
| 2020/07/27 | 4,120 | 4,120 | 3,940 | 3,955 | -250 | -5.9% | 251,400 |
| 2020/07/22 | 3,975 | 4,340 | 3,975 | 4,205 | +330 | +8.5% | 405,600 |
| 2020/07/21 | 3,890 | 3,985 | 3,850 | 3,875 | +55 | +1.4% | 78,500 |
| 2020/07/20 | 3,870 | 3,905 | 3,795 | 3,820 | -25 | -0.7% | 53,300 |
| 2020/07/17 | 3,900 | 3,940 | 3,825 | 3,845 | -105 | -2.7% | 83,500 |
| 2020/07/16 | 4,065 | 4,065 | 3,930 | 3,950 | -60 | -1.5% | 66,800 |
| 2020/07/15 | 3,990 | 4,075 | 3,965 | 4,010 | +35 | +0.9% | 59,500 |
| 2020/07/14 | 4,100 | 4,100 | 3,930 | 3,975 | -145 | -3.5% | 90,400 |
| 2020/07/13 | 4,005 | 4,140 | 3,925 | 4,120 | +145 | +3.6% | 115,400 |
| 2020/07/10 | 4,010 | 4,115 | 3,965 | 3,975 | -45 | -1.1% | 61,200 |
| 2020/07/09 | 4,080 | 4,140 | 4,005 | 4,020 | -60 | -1.5% | 72,800 |
| 2020/07/08 | 4,115 | 4,115 | 3,970 | 4,080 | -35 | -0.9% | 75,100 |
| 2020/07/07 | 3,945 | 4,130 | 3,915 | 4,115 | +185 | +4.7% | 123,600 |
| 2020/07/06 | 3,940 | 3,940 | 3,805 | 3,930 | +45 | +1.2% | 88,500 |
| 2020/07/03 | 3,790 | 3,910 | 3,760 | 3,885 | +125 | +3.3% | 119,400 |
| 2020/07/02 | 4,000 | 4,065 | 3,755 | 3,760 | -265 | -6.6% | 261,700 |
| 2020/07/01 | 4,105 | 4,145 | 3,990 | 4,025 | -45 | -1.1% | 113,800 |
| 2020/06/30 | 4,180 | 4,205 | 4,010 | 4,070 | -45 | -1.1% | 150,100 |
| 2020/06/29 | 4,255 | 4,410 | 4,110 | 4,115 | -145 | -3.4% | 168,200 |
| 2020/06/26 | 4,320 | 4,335 | 4,135 | 4,260 | ±0 | ±0% | 94,300 |
| 2020/06/25 | 4,320 | 4,385 | 4,240 | 4,260 | -110 | -2.5% | 81,400 |
| 2020/06/24 | 4,320 | 4,435 | 4,315 | 4,370 | +75 | +1.7% | 125,900 |
| 2020/06/23 | 4,380 | 4,380 | 4,140 | 4,295 | -15 | -0.3% | 165,700 |
| 2020/06/22 | 4,445 | 4,515 | 4,280 | 4,310 | -75 | -1.7% | 254,100 |
| 2020/06/19 | 4,545 | 4,620 | 4,300 | 4,385 | -90 | -2% | 398,500 |
| 2020/06/18 | 4,125 | 4,490 | 4,105 | 4,475 | +420 | +10.4% | 452,000 |
| 2020/06/17 | 4,200 | 4,220 | 4,035 | 4,055 | -110 | -2.6% | 134,500 |
| 2020/06/16 | 4,200 | 4,235 | 4,115 | 4,165 | +165 | +4.1% | 109,600 |
| 2020/06/15 | 4,010 | 4,245 | 3,980 | 4,000 | -5 | -0.1% | 197,200 |
| 2020/06/12 | 3,935 | 4,050 | 3,920 | 4,005 | -155 | -3.7% | 200,500 |
| 2020/06/11 | 4,300 | 4,340 | 4,105 | 4,160 | -165 | -3.8% | 178,700 |
| 2020/06/10 | 4,110 | 4,380 | 4,100 | 4,325 | +145 | +3.5% | 242,000 |
| 2020/06/09 | 4,035 | 4,275 | 4,005 | 4,180 | +145 | +3.6% | 265,800 |
| 2020/06/08 | 4,080 | 4,090 | 4,015 | 4,035 | -45 | -1.1% | 83,100 |
| 2020/06/05 | 3,965 | 4,135 | 3,965 | 4,080 | +80 | +2% | 100,000 |
| 2020/06/04 | 4,000 | 4,175 | 3,980 | 4,000 | ±0 | ±0% | 171,700 |
| 2020/06/03 | 4,170 | 4,185 | 3,980 | 4,000 | -140 | -3.4% | 176,700 |
| 2020/06/02 | 4,315 | 4,315 | 4,090 | 4,140 | -120 | -2.8% | 212,700 |
| 2020/06/01 | 4,160 | 4,345 | 4,130 | 4,260 | +155 | +3.8% | 239,400 |
1051～
1100
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
