6076 アメイズ

6076
2024/09/18
時価
167億円
PER 予
7.01倍
2013年以降
4.25-78.69倍
(2013-2023年)
PBR
1.08倍
2013年以降
0.67-3.13倍
(2013-2023年)
配当 予
2.27%
ROE 予
15.4%
ROA 予
7.5%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
1,093
始値
1,097
高値
1,099
安値
1,092
終値 +0.55%
1,099
出来高 -45%
1,100

乖離率

株価(5日)
移動平均値
+0.55%
1,093
株価(25日)
移動平均値
+2.61%
1,071
出来高(5日)
移動平均値
-50%
2,200

2024/04/24~2024/09/18

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
09/181,0971,0991,0921,099+0.55%1,100167億919万+2.61%7.011.08
09/171,1001,1001,0881,093-0.55%2,000166億1797万+2.34%6.981.07
09/131,0911,1081,0901,099+0.73%3,300167億919万+3.19%7.011.08
09/121,0881,1001,0881,091+0.74%1,600165億8756万+2.63%6.961.07
09/111,0841,1031,0831,0830%3,000164億6593万+2.07%6.911.06
09/101,0981,1051,0801,083-1.46%4,800164億6593万+2.17%6.911.06
09/091,0801,1001,0801,099+0.83%3,200167億919万+3.97%7.011.08
09/061,0831,0901,0801,090+0.46%3,200165億7236万+3.12%6.961.07
09/051,0851,0891,0821,085+0.46%1,000164億9634万+2.46%6.931.07
09/041,0801,0991,0651,080-0.46%7,100164億2032万+1.69%6.891.06
09/031,0901,0901,0801,085+0.46%3,300164億9634万+1.78%6.931.07
09/021,0801,0801,0781,080+0.19%2,700164億2032万+0.93%6.891.06
08/301,1041,1041,0701,078-2.36%6,700163億8991万+0.37%6.881.06
08/291,0691,1051,0691,104+3.37%8,400167億8521万+2.32%7.051.09
08/281,0671,0681,0601,068+0.19%3,300162億3787万-1.29%6.821.05
08/271,0651,0691,0601,066+0.09%4,600162億746万-1.93%6.81.05
08/261,0641,0651,0531,065+0.09%5,000161億9226万-2.47%6.81.05
08/231,0501,0691,0501,064+0.66%8,100161億7705万-3.01%6.791.05
08/221,0521,0651,0521,057+0.48%5,500160億7062万-4.08%6.751.04
08/211,0501,0561,0501,052-0.19%3,400159億9460万-5.05%6.711.03
08/201,0461,0561,0421,054+1.15%4,300160億2501万-5.3%6.731.04
08/191,0501,0541,0421,042+0.77%8,400158億4256万-7.05%6.651.02
08/161,0251,0511,0151,034+1.87%15,200157億2093万-8.5%6.61.02
08/151,0131,0221,0081,015+0.2%9,900154億3206万-10.89%6.481
08/141,0321,0351,0011,013-1.46%25,600154億165万-11.84%6.471
08/131,0301,0371,0271,028+0.59%6,500156億2971万-11.3%6.561.01
08/091,0371,0651,0221,022-1.45%7,500155億3848万-12.5%6.521
08/081,0351,0401,0211,037-0.96%8,400157億6654万-11.97%6.621.02
08/071,0611,0631,0251,047-1.32%8,700159億1858万-11.79%6.681.03
08/061,0091,0791,0061,061+6.42%14,400161億3144万-11.29%6.771.04
08/051,0441,050997997-8.53%21,600151億5838万-17.12%6.360.98
08/021,1481,1481,0901,090-5.3%15,000165億7236万-10.14%6.961.07
08/011,1731,1761,1511,151-1.79%3,900174億9980万-5.58%7.351.13
07/311,1651,1761,1651,172+0.34%4,000178億1908万-4.17%7.481.15
07/301,1791,1801,1681,168-1.02%8,700177億5827万-4.81%7.451.15
07/291,1901,1901,1801,180-0.92%4,500179億4072万-4.07%7.531.16
07/261,1981,1991,1901,191+0.08%1,900181億796万-3.33%7.61.17
07/251,1991,1991,1851,1900%4,400180億9276万-3.57%7.61.17
07/241,1911,1981,1901,190-0.75%2,500180億9276万-3.72%7.61.17
07/231,1911,2061,1911,199+0.76%3,600182億2959万-3.07%7.651.18
07/221,1921,1951,1891,190-0.08%3,400180億9276万-3.88%7.61.17
07/191,1861,1981,1831,191+0.42%3,100181億796万-3.95%7.61.17
07/181,1851,1971,1851,186-1.17%2,200180億3194万-4.51%7.571.17
07/171,1871,2001,1701,200+1.27%11,500182億4480万-3.54%7.661.18
07/161,2271,2361,1711,185-5.73%33,200180億1674万-4.82%7.561.16
07/121,2611,2691,2571,257-0.32%4,600191億1142万+0.72%8.021.24
07/111,2621,2701,2601,261-0.08%4,800191億7224万+1.04%8.051.24
07/101,2611,2701,2611,262+0.16%1,500191億8744万+1.12%8.051.24
07/091,2711,2721,2601,2600%1,800191億5704万+0.96%8.041.24
07/081,2701,2701,2601,260-0.08%1,300191億5704万+0.96%8.041.24
07/051,2661,2701,2611,261-0.39%4,200191億7224万+0.96%8.051.24
07/041,2691,2691,2501,2660%1,400192億4826万+1.36%8.081.24
07/031,2601,2691,2601,266+0.72%1,300192億4826万+1.36%8.081.24
07/021,2571,2571,2541,257+1.7%1,200191億1142万+0.56%8.021.24
07/011,2601,2661,2361,236-1.59%1,400187億9214万-1.2%7.891.21
06/281,2551,2721,2511,256+0.32%1,900190億9622万+0.24%8.021.23
06/271,2651,2651,2511,252+0.08%1,600190億3540万-0.16%7.991.23
06/261,2501,2541,2501,251+0.16%1,200190億2020万-0.32%7.981.23
06/251,2501,2521,2401,2490%2,300189億8979万-0.56%7.971.23
06/241,2501,2501,2381,249+0.64%2,400189億8979万-0.72%7.971.23
06/211,2331,2471,2331,241+0.73%2,300188億6816万-1.43%7.921.22
06/201,2341,2351,2321,232+0.08%800187億3132万-2.3%7.861.21
06/191,2481,2481,2301,231+0.08%1,300187億1612万-2.53%7.861.21
06/181,2201,2351,2201,2300%2,500187億92万-2.84%7.851.21
06/171,2301,2341,2201,230-0.4%3,000187億92万-3%7.851.21
06/141,2301,2421,2301,2350%4,200187億7694万-2.76%7.881.21
06/131,2301,2351,2301,235+0.41%1,500187億7694万-2.91%7.881.21
06/121,2351,2491,2301,2300%2,900187億92万-3.38%7.851.21
06/111,2541,2541,2001,230-2.54%14,400187億92万-3.53%7.851.21
06/101,2591,2621,2411,262+0.56%2,500191億8744万-1.1%8.051.24
06/071,2651,2651,2551,255-0.79%4,900190億8102万-1.72%8.011.23
06/061,2641,2651,2621,2650%1,600192億3306万-0.94%8.071.24
06/051,2711,2711,2651,2650%200192億3306万-1.02%8.071.24
06/041,2721,2721,2651,265-0.39%700192億3306万-1.02%8.071.24
06/031,2561,2701,2561,270+0.08%2,900193億908万-0.63%8.111.25
05/311,2701,2701,2691,269-0.08%1,500192億9387万-0.78%8.11.25
05/301,2711,2871,2701,270-0.78%700193億908万-0.7%8.111.42
05/291,2861,2881,2691,280-0.39%4,400194億6112万+0.16%8.171.43
05/281,2901,2901,2801,285+0.39%1,700195億3714万+0.63%8.21.43
05/271,2811,2991,2771,2800%3,900194億6112万+0.39%8.171.43
05/241,2991,3001,2801,280-0.23%2,100194億6112万+0.47%8.171.43
05/231,2801,3001,2751,283-0.39%2,900195億673万+0.79%8.191.43
05/221,2901,2941,2771,288+0.55%3,300195億8275万+1.26%8.221.44
05/211,2821,2901,2711,2810%6,200194億7632万+0.87%8.181.43
05/201,2871,2871,2801,281-0.62%2,600194億7632万+1.03%8.181.43
05/171,2771,2891,2711,289-0.15%700195億9795万+1.82%8.231.44
05/161,2901,2931,2801,291-0.62%4,500196億2836万+2.22%8.241.44
05/151,2901,3081,2761,299+0.85%13,500197億4999万+3.1%8.291.45
05/141,2801,2901,2801,288+0.7%4,700195億8275万+2.55%8.221.44
05/131,2681,2931,2681,279+0.87%6,800194億4591万+2.08%8.161.43
05/101,2651,2681,2651,268-0.63%2,000192億7867万+1.36%8.091.41
05/091,2701,2791,2641,276+0.47%1,000194億30万+2.16%8.141.42
05/081,2691,2721,2681,270+0.08%2,200193億908万+1.93%8.111.42
05/071,2771,2771,2691,269-0.63%3,800192億9387万+1.93%8.11.41
05/021,2651,2771,2651,277+0.95%1,800194億1550万+2.74%8.151.42
05/011,2701,2701,2651,265-0.39%3,100192億3306万+1.93%8.071.41
04/301,2701,2771,2661,2700%4,400193億908万+2.5%8.111.42
04/261,2761,2761,2651,270-0.47%2,700193億908万+2.67%8.111.42
04/251,2871,2871,2641,276-0.78%4,200194億30万+3.32%8.141.42
04/241,2701,2871,2631,286+1.42%9,000195億5234万+4.3%8.211.43

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1,099
2024/9/18
1,100167億919万+2.61%
1,071

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)
2024/09/18 vs 2023/12/29
-4%(0.96倍)
過去安値
370円(2013/08/13)
197%(2.97倍)
1,099円(9/18)