6573 アジャイルメディア・ネットワーク

6573
2024/05/30
時価
24億円
PER 予
-倍
2018年以降
-倍
(2018-2023年)
PBR
71.91倍
2018年以降
赤字-196.52倍
(2018-2023年)
配当 予
0%
ROE 予
-%
ROA 予
-%
資料
Link
CSV,JSON

時価総額

2018年12月28日
22億9860万
2019年12月30日
18億2088万
2020年12月30日
12億8980万
2021年12月30日
13億7019万
2022年12月30日
15億6367万
2023年12月29日
89億3421万

2023/12/29~2024/05/30

株価&時価総額の推移

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
05/30102107101104-1.89%413,80024億5726万-16.13%-71.91
05/29109111104106-5.36%544,30025億451万-15.87%-73.29
05/28110113108112+1.82%698,40026億4628万-13.18%-77.44
05/27111115109110-0.9%551,30025億9902万-16.03%-76.05
05/241101141091110%437,40026億2265万-17.16%-76.75
05/23116116111111-3.48%629,80026億2265万-17.78%-76.75
05/221231251141150%862,70027億1716万-14.81%-79.51
05/21123125115115-5.74%1,031,30025億7878万-14.81%-79.51
05/20114135113122+10.91%4,296,90027億3575万-10.29%-84.35
05/17115116110110-5.98%739,80024億6666万-19.71%-76.05
05/16119124116117-1.68%572,50026億2363万-15.22%-80.89
05/151191291191190%885,80026億6848万-15%-82.28
05/14123123117119-1.65%686,60026億6848万-15%-82.28
05/131251271161210%1,014,00027億1333万-12.95%-83.66
05/10133133120121-9.7%2,027,40027億1333万-11.68%-83.66
05/09142142133134-2.9%995,70030億484万-1.47%-92.65
05/08142148137138-4.83%1,486,70030億9454万+2.99%-95.41
05/07145147139145+0.69%1,511,40032億5151万+9.85%-100.25
05/02142153139144+5.11%2,690,60032億2908万+10.77%-99.56
05/01133156131137+4.58%6,453,90030億7211万+7.03%-94.72
04/30145145131131-4.38%1,661,90029億3757万+3.97%-90.57
04/26138143134137-3.52%1,223,60030億7211万+9.6%-94.72
04/25154162141142-7.79%2,633,10031億8423万+15.45%-98.18
04/24133168131154+14.07%7,304,10034億5332万+27.27%-106.48
04/23148156129135-10.6%3,739,00030億2726万+13.45%-93.34
04/22170172151151-12.72%4,824,10033億5588万+27.97%-104.4
04/19155180153173+12.34%13,923,70038億4482万+49.14%-119.61
04/18170206151154-18.09%20,663,50034億2256万+36.28%-106.48
04/17137188137188+36.23%20,590,00041億7819万+69.37%-129.98
04/16107156107138+27.78%22,036,20030億6696万+26.61%-95.41
04/15119120108108-11.48%2,214,90024億23万0%-74.67
04/12130134121122-9.63%2,691,90027億1137万+11.93%-84.35
04/11146161132135-9.4%4,469,90030億29万+22.73%-93.34
04/10145165132149-0.67%8,483,80033億1143万+35.45%-103.02
04/09192202147150-9.09%16,760,30033億3366万+35.14%-103.71
04/08110165102165+43.48%24,126,90036億6702万+48.65%-114.08
04/058811585115+35.29%12,515,10025億5580万+3.6%-79.51
04/04858884850%485,90018億8907万-24.78%-58.77
04/0387878485-1.16%438,60018億8907万-27.35%-58.77
04/0289908486-3.37%759,10019億1130万-28.93%-59.46
04/0193948889-3.26%619,50019億7797万-28.8%-61.54
03/2988928892+3.37%765,90020億4464万-28.68%-59.83
03/2892928889-3.26%553,80019億7797万-33.08%-57.88
03/2794958892-1.08%1,294,20020億4464万-33.81%-59.83
03/26991089293-3.13%2,572,20020億6687万-35.86%-60.48
03/25921069296+2.13%2,234,30021億3354万-36.42%-62.43
03/2295969294-1.05%640,00020億8909万-40.13%-61.13
03/219610092950%1,781,00021億1131万-41.72%-61.78
03/191051239595-5.94%4,927,30021億1131万-44.12%-61.78
03/18102109101101-0.98%971,60022億4466万-43.26%-65.69
03/15109109101102-6.42%758,40022億6689万-45.45%-66.34
03/14111133105109-2.68%2,871,90024億2246万-44.39%-70.89
03/13117124112112-5.88%532,80024億8913万-45.63%-72.84
03/12119121112119-4.03%737,60026億4470万-45.16%-77.39
03/111201371191240%1,089,90027億5582万-45.61%-80.64
03/08143148123124-15.65%1,550,60027億5582万-47.9%-80.64
03/07156156146147-3.92%601,50032億6698万-40.96%-95.6
03/06152158150153-1.92%326,70034億33万-40.93%-99.5
03/05155162149156-1.89%687,40034億6700万-42.01%-101.45
03/04163165157159-0.63%505,40035億3368万-43.01%-103.41
03/01168175158160-5.33%938,50035億5590万-44.83%-104.06
02/29185188166169-9.14%1,184,90037億5592万-44.04%-109.91
02/28191224185186-0.53%2,909,50041億3374万-40.76%-120.97
02/27181192178187+2.19%703,00041億5596万-42.46%-121.62
02/26189196181183-4.69%887,90040億6706万-45.21%-119.01
02/22194205190192-3.03%725,60042億6708万-43.86%-124.87
02/21225226195198-12.39%1,541,50044億43万-43.27%-128.77
02/20247249224226-9.6%1,261,10050億2271万-36.69%-146.98
02/19240272228250+7.76%1,380,30055億5610万-31.32%-162.59
02/16253253230232-5.69%1,202,20051億5606万-37.47%-150.88
02/15258268244246-3.15%492,60054億6720万-34.92%-159.99
02/14261275251254-5.58%645,30056億4500万-33.85%-165.19
02/13222269222269-8.5%1,957,30059億7836万-31.2%-174.94
02/09307309281294-5.77%1,130,80065億3397万-25.76%-191.2
02/08344350309312-10.6%1,118,80069億3401万-22.19%-202.91
02/07351359339349-2.79%599,60077億5632万-13.61%-226.97
02/06377384338359-6.27%975,00079億7856万-11.79%-233.48
02/05375388371383+1.32%324,60085億1195万-6.36%-249.08
02/02396396363378-3.08%697,00084億83万-7.8%-245.83
02/01401401389390-2.99%256,70086億6752万-5.34%-253.64
01/31396404389402+1.52%260,70089億3421万-2.66%-261.44
01/30405411385396-0.25%871,70088億87万-4.58%-257.54
01/29414417392397-4.11%556,90088億2309万-5.02%-258.19
01/26420441414414-3.72%773,80092億90万-1.66%-269.25
01/25458468430430-5.7%582,20095億5650万+1.65%-279.65
01/24456487432456-1.72%958,700101億3433万+7.55%-296.56
01/23488492437464-0.22%1,904,200103億1213万+9.43%-301.76
01/22420470402465+14.53%1,663,100103億2040万+9.41%-302
01/19380408376406+7.12%306,90090億1093万-4.69%-263.69
01/18381390372379-0.52%236,80084億1168万-11.66%-246.15
01/17403403377381-4.75%346,40084億5607万-12.01%-247.45
01/16410410396400-0.74%236,80088億7776万-8.68%-259.79
01/15411422401403-0.74%256,90089億4435万-8.41%-261.74
01/12408413400406+0.25%142,10090億1093万-8.14%-263.69
01/11420420403405-3.57%193,60089億8874万-8.58%-263.04
01/10410428410420+1.69%216,50093億2165万-5.19%-272.78
01/09401420398413+3.77%223,40091億6629万-6.77%-268.23
01/05409415396398-3.16%217,10088億3337万-10.16%-258.49
01/04408416391411+2.24%188,60091億2190万-7.43%-266.93
2023
12/29418425399402-4.51%341,70089億2215万-9.66%-82.16

年初来

年度株価出来高時価総額
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104
2024/5/30
413,80024億5726万