日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2024
07/26	97	97	94	94	-3.09%	383,400	22億9154万	-7.84%	-	67.06
07/25	99	99	97	97	-3%	440,800	23億6467万	-4.9%	-	69.2
07/24	99	101	99	100	+1.01%	229,000	24億3781万	-1.96%	-	71.34
07/23	100	102	99	99	0%	189,100	24億1343万	-3.88%	-	70.62
07/22	102	102	98	99	-2.94%	322,700	24億1343万	-3.88%	-	70.62
07/19	104	104	102	102	-0.97%	91,000	24億8656万	-1.92%	-	72.76
07/18	105	105	102	103	-2.83%	225,200	25億1094万	-0.96%	-	73.48
07/17	103	106	102	106	+2.91%	499,300	25億8408万	+1.92%	-	75.62
07/16	102	105	102	103	+1.98%	215,500	25億1094万	-0.96%	-	73.48
07/12	99	103	99	101	+2.02%	451,000	24億6219万	-2.88%	-	72.05
07/11	100	101	99	99	0%	176,100	24億1343万	-4.81%	-	70.62
07/10	102	102	99	99	-1.98%	186,100	24億1343万	-5.71%	-	70.62
07/09	102	104	101	101	+1%	379,200	24億6219万	-3.81%	-	72.05
07/08	100	102	99	100	0%	168,600	24億3781万	-4.76%	-	71.34
07/05	99	101	98	100	0%	307,800	24億3781万	-4.76%	-	71.34
07/04	101	102	98	100	-1.96%	484,500	24億3781万	-5.66%	-	71.34
07/03	103	103	100	102	0%	371,400	24億8656万	-3.77%	-	72.76
07/02	104	104	102	102	-1.92%	246,100	24億8656万	-3.77%	-	72.76
07/01	106	106	103	104	-0.95%	311,200	25億3532万	-1.89%	-	74.19
06/28	106	107	105	105	-1.87%	319,600	25億5970万	-1.87%	-	74.9
06/27	106	112	106	107	+1.9%	570,000	26億845万	0%	-	76.33
06/26	105	108	105	105	+0.96%	295,100	25億5970万	-1.87%	-	74.9
06/25	103	106	103	104	+0.97%	357,600	25億3532万	-2.8%	-	74.19
06/24	106	107	103	103	-1.9%	377,300	25億1094万	-4.63%	-	73.48
06/21	106	107	105	105	-0.94%	285,300	24億8088万	-3.67%	-	74.9
06/20	107	107	105	106	-0.93%	228,200	25億451万	-2.75%	-	75.62
06/19	106	109	106	107	+0.94%	396,200	25億2814万	-1.83%	-	76.33
06/18	107	108	105	106	-0.93%	497,600	25億451万	-3.64%	-	75.62
06/17	110	111	106	107	-5.31%	1,059,400	25億2814万	-2.73%	-	76.33
06/14	107	132	107	113	+6.6%	5,723,300	26億6990万	+1.8%	-	80.61
06/13	106	108	106	106	0%	382,300	25億451万	-4.5%	-	75.62
06/12	106	108	105	106	-0.93%	295,500	25億451万	-5.36%	-	75.62
06/11	106	109	106	107	+0.94%	266,000	25億2814万	-6.14%	-	76.33
06/10	106	109	105	106	0%	295,400	25億451万	-7.83%	-	75.62
06/07	106	109	105	106	0%	360,700	25億451万	-9.4%	-	75.62
06/06	112	112	106	106	-4.5%	708,800	25億451万	-10.17%	-	75.62
06/05	106	124	106	111	+4.72%	3,529,100	26億2265万	-6.72%	-	79.18
06/04	116	117	106	106	0%	2,032,900	25億451万	-11.67%	-	75.62
06/03	107	111	104	106	-0.93%	336,800	25億451万	-12.4%	-	75.62
05/31	102	108	102	107	+2.88%	429,300	25億2814万	-13.01%	-	76.33
05/30	102	107	101	104	-1.89%	413,800	24億5726万	-16.13%	-	74.19
05/29	109	111	104	106	-5.36%	544,300	25億451万	-15.87%	-	75.62
05/28	110	113	108	112	+1.82%	698,400	26億4628万	-13.18%	-	79.9
05/27	111	115	109	110	-0.9%	551,300	25億9902万	-16.03%	-	78.47
05/24	110	114	109	111	0%	437,400	26億2265万	-17.16%	-	79.18
05/23	116	116	111	111	-3.48%	629,800	26億2265万	-17.78%	-	79.18
05/22	123	125	114	115	0%	862,700	27億1716万	-14.81%	-	82.04
05/21	123	125	115	115	-5.74%	1,031,300	25億7878万	-14.81%	-	82.04
05/20	114	135	113	122	+10.91%	4,296,900	27億3575万	-10.29%	-	87.03
05/17	115	116	110	110	-5.98%	739,800	24億6666万	-19.71%	-	78.47
05/16	119	124	116	117	-1.68%	572,500	26億2363万	-15.22%	-	83.46
05/15	119	129	119	119	0%	885,800	26億6848万	-15%	-	84.89
05/14	123	123	117	119	-1.65%	686,600	26億6848万	-15%	-	84.89
05/13	125	127	116	121	0%	1,014,000	27億1333万	-12.95%	-	86.32
05/10	133	133	120	121	-9.7%	2,027,400	27億1333万	-11.68%	-	86.32
05/09	142	142	133	134	-2.9%	995,700	30億484万	-1.47%	-	95.59
05/08	142	148	137	138	-4.83%	1,486,700	30億9454万	+2.99%	-	98.45
05/07	145	147	139	145	+0.69%	1,511,400	32億5151万	+9.85%	-	103.44
05/02	142	153	139	144	+5.11%	2,690,600	32億2908万	+10.77%	-	102.73
05/01	133	156	131	137	+4.58%	6,453,900	30億7211万	+7.03%	-	97.73
04/30	145	145	131	131	-4.38%	1,661,900	29億3757万	+3.97%	-	93.45
04/26	138	143	134	137	-3.52%	1,223,600	30億7211万	+9.6%	-	97.73
04/25	154	162	141	142	-7.79%	2,633,100	31億8423万	+15.45%	-	101.3
04/24	133	168	131	154	+14.07%	7,304,100	34億5332万	+27.27%	-	109.86
04/23	148	156	129	135	-10.6%	3,739,000	30億2726万	+13.45%	-	96.31
04/22	170	172	151	151	-12.72%	4,824,100	33億5588万	+27.97%	-	107.72
04/19	155	180	153	173	+12.34%	13,923,700	38億4482万	+49.14%	-	123.41
04/18	170	206	151	154	-18.09%	20,663,500	34億2256万	+36.28%	-	109.86
04/17	137	188	137	188	+36.23%	20,590,000	41億7819万	+69.37%	-	134.11
04/16	107	156	107	138	+27.78%	22,036,200	30億6696万	+26.61%	-	98.45
04/15	119	120	108	108	-11.48%	2,214,900	24億23万	0%	-	77.04
04/12	130	134	121	122	-9.63%	2,691,900	27億1137万	+11.93%	-	87.03
04/11	146	161	132	135	-9.4%	4,469,900	30億29万	+22.73%	-	96.31
04/10	145	165	132	149	-0.67%	8,483,800	33億1143万	+35.45%	-	106.29
04/09	192	202	147	150	-9.09%	16,760,300	33億3366万	+35.14%	-	107.01
04/08	110	165	102	165	+43.48%	24,126,900	36億6702万	+48.65%	-	117.71
04/05	88	115	85	115	+35.29%	12,515,100	25億5580万	+3.6%	-	82.04
04/04	85	88	84	85	0%	485,900	18億8907万	-24.78%	-	60.64
04/03	87	87	84	85	-1.16%	438,600	18億8907万	-27.35%	-	60.64
04/02	89	90	84	86	-3.37%	759,100	19億1130万	-28.93%	-	61.35
04/01	93	94	88	89	-3.26%	619,500	19億7797万	-28.8%	-	63.49
03/29	88	92	88	92	+3.37%	765,900	20億4464万	-28.68%	-	59.83
03/28	92	92	88	89	-3.26%	553,800	19億7797万	-33.08%	-	57.88
03/27	94	95	88	92	-1.08%	1,294,200	20億4464万	-33.81%	-	59.83
03/26	99	108	92	93	-3.13%	2,572,200	20億6687万	-35.86%	-	60.48
03/25	92	106	92	96	+2.13%	2,234,300	21億3354万	-36.42%	-	62.43
03/22	95	96	92	94	-1.05%	640,000	20億8909万	-40.13%	-	61.13
03/21	96	100	92	95	0%	1,781,000	21億1131万	-41.72%	-	61.78
03/19	105	123	95	95	-5.94%	4,927,300	21億1131万	-44.12%	-	61.78
03/18	102	109	101	101	-0.98%	971,600	22億4466万	-43.26%	-	65.69
03/15	109	109	101	102	-6.42%	758,400	22億6689万	-45.45%	-	66.34
03/14	111	133	105	109	-2.68%	2,871,900	24億2246万	-44.39%	-	70.89
03/13	117	124	112	112	-5.88%	532,800	24億8913万	-45.63%	-	72.84
03/12	119	121	112	119	-4.03%	737,600	26億4470万	-45.16%	-	77.39
03/11	120	137	119	124	0%	1,089,900	27億5582万	-45.61%	-	80.64
03/08	143	148	123	124	-15.65%	1,550,600	27億5582万	-47.9%	-	80.64
03/07	156	156	146	147	-3.92%	601,500	32億6698万	-40.96%	-	95.6
03/06	152	158	150	153	-1.92%	326,700	34億33万	-40.93%	-	99.5
03/05	155	162	149	156	-1.89%	687,400	34億6700万	-42.01%	-	101.45
03/04	163	165	157	159	-0.63%	505,400	35億3368万	-43.01%	-	103.41

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2018年 12月期	1,872 16,850 4/2	341 1,024 12/25	6,462,900 718,100 4/4	110億1990万	21億911万	22億9860万 12/28
2019年 12月期	580 1,740 3/7	270 810 12/24 810 12/23 他2件	5,576,100 1,858,700 3/7	35億8384万	16億8948万	18億2088万 12/30
2020年 12月期	677 2,030 6/23	120 361 3/23	14,166,900 4,722,300 6/23	42億3677万	7億5343万	12億8980万 12/30
2021年 12月期	317 952 10/26	140 419 12/21	6,540,000 2,180,000 10/25	23億6589万	10億4129万	13億7019万 12/30
2022年 12月期	185 555 3/25	75 224 12/26	2,076,000 692,000 12/30	16億5677万	6億6868万	15億6367万 12/30
2023年 12月期	961 10/19	61 184 3/29	4,768,500 1,589,500 8/3	180億473万	9億9901万	89億3421万 12/29
最新	94 2024/7/26		383,400	22億9154万

6573 アジャイルメディア・ネットワーク

時価総額

2024/03/04～2024/07/26

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート