6076 アメイズ

6076
2024/03/28
時価
185億円
PER 予
8.85倍
2013年以降
4.25-78.69倍
(2013-2023年)
PBR
1.23倍
2013年以降
0.67-3.13倍
(2013-2023年)
配当 予
2.05%
ROE 予
13.87%
ROA 予
7.37%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
1,222
始値
1,222
高値
1,222
安値
1,215
終値 ±0%
1,222
出来高 -73.42%
2,100

乖離率

株価(5日)
移動平均値
0%
1,222
株価(25日)
移動平均値
+0.08%
1,221
出来高(5日)
移動平均値
-53.33%
4,500

2023/10/30~2024/03/28

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
03/281,2221,2221,2151,2220%2,100185億7928万+0.08%8.851.23
03/271,2171,2241,2051,222+0.33%7,900185億7928万+0.16%8.851.23
03/261,2251,2301,2181,218-0.98%3,100185億1847万-0.16%8.821.22
03/251,2301,2321,2261,230+0.82%6,300187億92万+0.82%8.91.23
03/221,2181,2301,2181,2200%3,100185億4888万+0.08%8.831.22
03/211,2251,2301,2201,220-0.25%5,600185億4888万0%8.831.22
03/191,2161,2251,2151,223+0.58%5,700185億9449万+0.25%8.851.23
03/181,2181,2181,2151,2160%4,300184億8806万-0.25%8.81.22
03/151,2121,2161,2101,216+0.33%4,300184億8806万-0.25%8.81.22
03/141,2011,2121,2011,212+0.33%3,400184億2724万-0.57%8.771.22
03/131,2081,2081,2001,208+0.17%4,900183億6643万-0.9%8.751.21
03/121,2141,2161,2041,206-0.66%3,100183億3602万-0.99%8.731.21
03/111,2171,2251,2101,214-1.06%5,100184億5765万-0.33%8.791.22
03/081,2281,2301,2251,227-0.08%1,400186億5530万+0.74%8.881.23
03/071,2321,2321,2181,228-0.41%3,900186億7051万+0.99%8.891.23
03/061,2281,2361,2101,233+1.65%4,200187億4653万+1.57%8.931.24
03/051,2301,2311,2131,213-1.78%4,500184億4245万+0.17%8.781.22
03/041,2211,2361,2211,235+0.41%4,900187億7694万+2.15%8.941.24
03/011,2361,2421,2301,230-0.49%4,200187億92万+2.07%8.91.23
02/291,2401,2401,2291,236+0.08%2,900187億9214万+2.83%8.951.24
02/281,2181,2401,2151,235+0.57%8,500187億7694万+3.09%8.941.24
02/271,2341,2451,2151,228-0.16%9,300186億7051万+2.85%8.891.23
02/261,2111,2391,2051,230+2.07%9,600187億92万+3.27%8.91.23
02/221,2271,2271,2031,205+0.08%4,600183億2082万+1.43%8.721.21
02/211,2021,2151,2021,204+0.33%1,000183億561万+1.52%8.721.21
02/201,2011,2081,2001,200-0.99%7,000182億4480万+1.44%8.691.2
02/191,2051,2121,2051,212+0.17%2,500184億2724万+2.62%8.771.22
02/161,2231,2231,2101,210-1.06%4,800183億9684万+2.54%8.761.21
02/151,2311,2311,2151,223-0.24%3,200185億9449万+3.82%8.851.23
02/141,2281,2381,2261,226+0.08%3,800186億4010万+4.34%8.881.23
02/131,2101,2871,2101,225+1.24%37,100186億2490万+4.52%8.871.23
02/091,2081,2131,2001,210+0.17%3,400183億9684万+3.51%8.761.21
02/081,2101,2111,2011,208-0.17%2,300183億6643万+3.51%8.751.21
02/071,2091,2151,2091,210+0.25%5,800183億9684万+3.86%8.761.21
02/061,2061,2071,1951,2070%4,300183億5122万+3.87%8.741.21
02/051,2061,2081,2001,207+0.08%3,100183億5122万+4.23%8.741.21
02/021,2001,2091,1841,206+0.5%10,100183億3602万+4.51%8.731.21
02/011,1911,2001,1761,200+1.18%12,300182億4480万+4.35%8.691.2
01/311,1751,1861,1751,186+1.37%7,500180億3194万+3.31%8.591.19
01/301,1661,1701,1601,170+0.86%5,600177億8868万+2.18%8.471.17
01/291,1511,1801,1511,160+0.78%7,800176億3664万+1.31%8.41.16
01/261,1491,1511,1421,151+0.17%6,800174億9980万+0.52%8.331.16
01/251,1441,1501,1431,149+0.52%8,800174億6939万+0.26%8.321.15
01/241,1321,1431,1321,143+0.18%8,000173億7817万-0.44%8.281.15
01/231,1491,1491,1331,141-0.7%12,700173億4776万-0.78%8.261.15
01/221,1451,1501,1441,149+0.44%21,900174億6939万-0.26%8.321.15
01/191,1491,1491,1331,144-0.35%8,600173億9337万-0.87%8.281.15
01/181,1491,1501,1361,148-0.09%23,200174億5419万-0.78%8.311.15
01/171,1501,1501,1381,149-0.09%11,100174億6939万-0.86%8.321.15
01/161,1581,1581,1391,1500%25,000174億8460万-0.95%8.331.15
01/151,1301,1691,1161,150-1.79%55,800174億8460万-1.2%8.331.15
01/121,1601,1711,1551,171+0.77%29,000178億388万+0.43%8.481.18
01/111,1641,1661,1521,162-0.17%10,600176億6704万-0.43%8.411.17
01/101,1501,1651,1501,164+1.31%23,800176億9745万-0.43%8.431.17
01/091,1501,1511,1451,149-0.09%10,500174億6939万-1.79%8.321.15
01/051,1591,1601,1481,150-0.17%14,100174億8460万-1.96%8.331.15
01/041,1501,1691,1481,152+0.17%4,000175億1500万-2.04%8.341.16
2023
12/291,1441,1531,1331,150+0.61%3,100174億8460万-2.46%8.331.15
12/281,1111,1431,1001,143+2.88%18,700173億7817万-3.3%8.281.15
12/271,1141,1191,1031,111+0.09%21,800168億9164万-6.24%8.041.12
12/261,1001,1151,0981,110+0.27%17,100168億7644万-6.57%8.041.11
12/251,1301,1301,1001,107-2.04%14,100168億3082万-7.13%8.011.11
12/221,1301,1401,1261,1300%12,900171億8052万-5.52%8.181.13
12/211,1501,1551,1301,130-2.92%14,500171億8052万-5.75%8.181.13
12/201,1551,1641,1551,164+0.69%8,500176億9745万-3.16%8.431.17
12/191,1771,1771,1491,156-1.2%14,500175億7582万-3.99%8.371.16
12/181,1901,1921,1511,170-2.34%19,000177億8868万-3.07%8.471.17
12/151,2001,2021,1781,198-0.08%11,200182億1439万-0.91%8.671.2
12/141,2101,2201,1961,199-0.25%15,200182億2959万-0.99%8.681.2
12/131,2021,2051,2001,2020%8,400182億7520万-0.91%8.71.21
12/121,2011,2031,2001,2020%4,800182億7520万-0.99%8.71.21
12/111,2021,2041,2011,202+0.17%3,800182億7520万-1.15%8.71.21
12/081,2111,2111,2001,200-0.91%3,000182億4480万-1.32%8.691.2
12/071,2101,2111,2061,211+0.08%2,600184億1204万-0.49%8.771.22
12/061,2071,2111,2041,210+0.25%4,900183億9684万-0.58%8.761.21
12/051,2001,2071,1941,207+0.58%8,000183億5122万-0.82%8.741.21
12/041,2001,2011,1921,2000%35,000182億4480万-1.4%8.691.2
12/011,2001,2011,1991,200-0.08%23,200182億4480万-1.4%8.691.2
11/301,2021,2061,1991,201-0.91%40,100182億6000万-1.31%7.861.21
11/291,1891,2131,1881,212-0.98%77,200184億2724万-0.41%7.931.22
11/281,2331,2351,2211,2240%19,500186億969万+0.66%8.011.23
11/271,2261,2301,2171,224-0.16%15,500186億969万+0.74%8.011.23
11/241,2171,2321,2041,226+0.49%16,400186億4010万+0.91%8.021.23
11/221,2051,2201,2051,220+1.24%9,100185億4888万+0.41%7.981.22
11/211,2071,2071,1961,205+0.17%15,400183億2082万-0.9%7.881.21
11/201,2031,2051,1951,203+0.42%17,100182億9041万-1.07%7.871.21
11/171,2001,2041,1951,198-0.17%10,700182億1439万-1.88%7.841.2
11/161,2101,2101,2001,200-0.66%11,800182億4480万-2.12%7.851.2
11/151,2221,2251,1981,208-1.15%15,300183億6643万-1.79%7.91.21
11/141,2391,2401,2151,222-0.41%13,800185億7928万-0.97%7.991.23
11/131,2311,2401,2191,227-0.65%10,100186億5530万-0.81%8.031.23
11/101,2321,2431,2321,235-1.12%6,900187億7694万-0.32%8.081.24
11/091,2441,2491,2351,249+0.4%7,500189億8979万+0.64%8.171.25
11/081,2331,2451,2321,244+0.97%6,900189億1377万0%8.141.25
11/071,2301,2341,2291,232+0.24%3,200187億3132万-1.36%8.061.24
11/061,2201,2401,2201,229+1.24%7,800186億8571万-1.92%8.041.23
11/021,2291,2301,2101,214-0.49%3,300184億5765万-3.34%7.941.22
11/011,2071,2201,2071,220+1.24%8,000185億4888万-3.1%7.981.22
10/311,2111,2121,1961,205-0.82%5,000183億2082万-4.59%7.881.21
10/301,2081,2211,2061,215+0.5%4,900184億7286万-4.1%7.951.22

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2013年
11月期
588
1,175
11/19
370
740
8/13
1,596,600
798,300
8/13
72億7031万45億7875万+49.94%
1/8
-6.65%
12/2
2014年
11月期
875
1,750
1/8
492
984
12/3
189,400
94,700
1/16
133億350万60億8850万+34.65%
1/10
-14.77%
2/4
2015年
11月期
916
11/24
663
9/8
107,400
12/2
139億2686万100億8025万+12.3%
7/31
-13.76%
9/8
2016年
11月期
900
12/2
639
2/12
87,800
4/18
136億8360万97億1535万+9.62%
10/14
-13.82%
2/12
2017年
11月期
1,420
11/28

10/17

他2件
820
12/5

12/2
75,000
7/13
215億8968万124億6728万+21.28%
2/6
-10.81%
4/12
2018年
11月期
2,118
2/2
1,128
11/28
127,200
1/11
322億207万171億5011万+27.51%
1/11
-16.87%
12/25
2019年
11月期
1,338
3/8
903
12/25
54,400
1/10
203億4295万137億2921万+15.11%
1/18
-14.28%
4/12
2020年
11月期
1,237
1/7
510
3/23
42,500
3/23
188億734万77億5404万+20.78%
4/13
-34.97%
3/23
2021年
11月期
970
6/16

6/10
731
12/7
13,900
7/27
147億4788万111億1412万+10.45%
2/8
-9.14%
8/5
2022年
11月期
1,220
10/21
720
3/11
29,300
10/13
185億4888万109億4688万+17.21%
10/19
-10.49%
12/22
2023年
11月期
1,440
7/20
960
12/23
77,200
11/29
218億9376万145億9584万+19.46%
7/20
-7.55%
10/23
最新1,222
2024/3/28
2,100185億7928万+0.08%
1,221

年間値上がり率

2014/12/30 vs 2013/12/30
2%(1.02倍)
2015/12/30 vs 2014/12/30
22%(1.22倍)
2016/12/30 vs 2015/12/30
-4%(0.96倍)
2017/12/29 vs 2016/12/30
76%(1.76倍)
2018/12/28 vs 2017/12/29
-34%(0.66倍)
2019/12/30 vs 2018/12/28
22%(1.22倍)
2020/12/30 vs 2019/12/30
-38%(0.62倍)
2021/12/30 vs 2020/12/30
18%(1.18倍)
2022/12/30 vs 2021/12/30
19%(1.19倍)
2023/12/29 vs 2022/12/30
10%(1.1倍)
2024/03/28 vs 2023/12/29
6%(1.06倍)
過去安値
370円(2013/08/13)
230%(3.3倍)
1,222円(3/28)