7671 AmidA HD

株価チャート

2023/09/25

2023/05/01～2023/09/25

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	PER	PBR
2023
09/25	947	947	945	946	0%	8,600	39億8095万	-0.21%	13.55	1.66
09/22	945	946	945	946	0%	4,300	39億8095万	-0.21%	13.55	1.66
09/21	946	946	946	946	0%	3,900	39億8095万	-0.21%	13.55	1.66
09/20	948	948	946	946	-0.21%	10,500	39億8095万	-0.21%	13.55	1.66
09/19	948	949	947	948	+0.11%	10,100	39億8937万	+1.28%	13.58	1.67
09/15	948	949	947	947	-0.11%	2,300	39億8516万	+2.93%	13.57	1.67
09/14	948	950	947	948	0%	7,300	39億8937万	+5.33%	13.58	1.67
09/13	947	949	947	948	0%	22,800	39億8937万	+7.6%	13.58	1.67
09/12	947	950	947	948	+0.11%	25,300	39億8937万	+10.1%	13.58	1.67
09/11	947	948	947	947	0%	7,300	39億8516万	+12.6%	13.57	1.67
09/08	947	948	947	947	0%	5,900	39億8516万	+15.21%	13.57	1.67
09/07	947	947	947	947	-0.11%	5,200	39億8516万	+17.93%	13.57	1.67
09/06	948	948	947	948	0%	10,100	39億8937万	+20.92%	13.58	1.67
09/05	948	948	948	948	0%	5,500	39億8937万	+23.92%	13.58	1.67
09/04	948	949	947	948	0%	13,200	39億8937万	+27.08%	13.58	1.67
09/01	947	948	947	948	0%	7,200	39億8937万	+30.4%	13.58	1.67
08/31	948	948	947	948	0%	7,300	39億8937万	+33.9%	13.58	1.67
08/30	948	948	947	948	0%	8,500	39億8937万	+37.59%	13.58	1.67
08/29	948	949	947	948	0%	26,500	39億8937万	+41.49%	13.58	1.67
08/28	947	949	947	948	0%	34,600	39億8937万	+45.62%	13.58	1.67
08/25	948	949	947	948	0%	50,400	39億8937万	+50%	13.58	1.67
08/24	948	949	948	948	0%	15,000	39億8937万	+54.65%	13.58	1.67
08/23	948	949	948	948	0%	21,400	39億8937万	+59.6%	13.58	1.67
08/22	948	949	948	948	0%	81,400	39億8937万	+64.87%	13.58	1.67
08/21	948	948	948	948	0%	48,500	39億8937万	+70.5%	13.58	1.67
08/18	948	949	948	948	0%	60,800	39億8937万	+76.54%	13.58	1.67
08/17	948	949	948	948	0%	145,300	39億8937万	+83.01%	13.58	1.67
08/16	948	949	948	948	+46.98%	362,800	39億8937万	+89.98%	13.58	1.67
08/15	645	645	645	645	+18.35%	8,300	27億1428万	+34.38%	9.24	1.13
08/14	545	545	545	545	+17.2%	16,200	22億9346万	+15.22%	7.81	0.96
08/10	457	467	457	465	+1.97%	7,100	19億5681万	-1.06%	6.66	0.82
08/09	456	465	450	456	-0.65%	10,000	19億1893万	-2.98%	6.53	0.8
08/08	461	461	456	459	+0.22%	3,200	19億3156万	-2.75%	6.58	0.81
08/07	462	464	456	458	-0.65%	6,000	19億2735万	-3.17%	6.56	0.81
08/04	471	474	456	461	-2.12%	13,300	19億3998万	-2.74%	6.61	0.81
08/03	471	473	471	471	-0.21%	1,000	19億8206万	-0.84%	6.75	0.83
08/02	475	476	470	472	-0.63%	9,300	19億8627万	-1.05%	6.76	0.83
08/01	475	476	475	475	+0.64%	5,700	19億9889万	-0.84%	6.81	0.84
07/31	474	475	472	472	0%	1,500	19億8627万	-1.87%	6.76	0.83
07/28	472	474	472	472	-0.42%	1,100	19億8627万	-2.28%	6.76	0.83
07/27	477	477	473	474	+0.21%	3,700	19億9468万	-2.27%	6.79	0.83
07/26	476	476	471	473	+0.21%	2,900	19億9047万	-2.87%	6.78	0.83
07/25	477	477	472	472	+0.21%	1,500	19億8627万	-3.48%	6.76	0.83
07/24	475	476	471	471	0%	1,700	19億8206万	-4.07%	6.75	0.83
07/21	471	473	471	471	0%	3,800	19億8206万	-4.46%	6.75	0.83
07/20	474	474	471	471	-0.63%	2,000	19億8206万	-4.85%	6.75	0.83
07/19	474	474	473	474	0%	1,000	19億9468万	-4.44%	6.79	0.83
07/18	472	474	472	474	+0.21%	1,800	19億9468万	-4.82%	6.79	0.83
07/14	471	474	470	473	+0.42%	3,800	19億9047万	-5.21%	6.78	0.83
07/13	474	474	471	471	-0.63%	600	19億8206万	-5.99%	6.75	0.83
07/12	474	475	473	474	0%	1,300	19億9468万	-5.77%	6.79	0.83
07/11	470	475	470	474	+0.42%	2,200	19億9468万	-5.95%	6.79	0.83
07/10	476	476	471	472	-0.63%	7,000	19億8627万	-6.72%	6.76	0.83
07/07	470	475	470	475	+0.64%	7,000	19億9889万	-6.31%	6.81	0.84
07/06	480	480	471	472	-0.21%	7,700	19億8627万	-7.27%	6.76	0.83
07/05	481	488	472	473	-3.27%	10,800	19億9047万	-7.25%	6.78	0.83
07/04	479	489	479	489	+1.03%	12,900	20億5780万	-4.49%	7.01	0.86
07/03	483	484	468	484	-0.82%	29,400	20億3676万	-5.65%	6.93	0.85
06/30	499	499	485	488	-1.21%	7,900	20億5360万	-5.06%	6.99	0.86
06/29	481	498	481	494	-5%	20,000	20億7885万	-4.08%	7.08	0.87
06/28	528	528	520	520	-0.57%	29,300	21億8826万	+0.97%	7.45	0.91
06/27	524	524	519	523	0%	10,100	22億88万	+1.55%	7.49	0.92
06/26	520	523	516	523	+1.36%	19,500	22億88万	+1.75%	7.49	0.92
06/23	520	520	508	516	-1.15%	20,600	21億7143万	+0.39%	7.39	0.91
06/22	525	528	521	522	-0.57%	8,700	21億9668万	+1.56%	7.48	0.92
06/21	525	529	518	525	0%	7,100	22億930万	+2.34%	7.52	0.92
06/20	524	525	519	525	+0.38%	10,000	22億930万	+2.54%	7.52	0.92
06/19	516	525	516	523	+1.36%	14,600	22億88万	+2.35%	7.49	0.92
06/16	521	524	510	516	+0.19%	23,500	21億7143万	+1.18%	7.39	0.91
06/15	516	519	515	515	+0.39%	25,500	21億6722万	+1.18%	7.38	0.91
06/14	512	513	508	513	+0.2%	12,400	21億5880万	+0.98%	7.35	0.9
06/13	513	513	508	512	-0.19%	4,300	21億5459万	+0.79%	7.34	0.9
06/12	512	514	504	513	+0.39%	4,500	21億5880万	+1.18%	7.35	0.9
06/09	511	512	508	511	-0.2%	3,200	21億5039万	+0.79%	7.32	0.9
06/08	514	514	507	512	-0.19%	3,100	21億5459万	+1.19%	7.34	0.9
06/07	515	518	507	513	-0.39%	7,300	21億5880万	+1.38%	7.35	0.9
06/06	513	515	509	515	+0.39%	4,600	21億6722万	+1.98%	7.38	0.91
06/05	514	515	508	513	+1.18%	2,300	21億5880万	+1.58%	7.35	0.9
06/02	513	513	506	507	-1.17%	4,300	21億3355万	+0.6%	7.26	0.89
06/01	513	514	512	513	+0.2%	2,300	21億5880万	+1.79%	7.35	0.9
05/31	516	516	509	512	+0.99%	4,000	21億5459万	+1.79%	7.34	0.9
05/30	515	515	507	507	-1.17%	5,500	21億3355万	+1%	7.26	0.89
05/29	516	516	508	513	+0.98%	2,200	21億5880万	+2.19%	7.35	0.9
05/26	518	518	508	508	0%	4,600	21億3776万	+1.2%	7.28	0.89
05/25	511	511	506	508	0%	1,900	21億3776万	+1.4%	7.28	0.89
05/24	510	512	500	508	-0.39%	3,600	21億3776万	+1.4%	7.28	0.89
05/23	515	519	508	510	-1.92%	7,900	21億4618万	+2%	7.31	0.9
05/22	501	525	501	520	+2.56%	13,400	21億8826万	+4.21%	7.45	0.91
05/19	500	507	498	507	+1%	8,600	21億3355万	+1.81%	7.26	0.89
05/18	497	502	497	502	+1.01%	2,100	21億1251万	+1.01%	7.19	0.88
05/17	492	497	492	497	0%	3,500	20億9147万	+0.2%	7.12	0.87
05/16	493	498	491	497	+0.2%	5,200	20億9147万	+0.4%	7.12	0.87
05/15	499	501	491	496	-0.4%	6,000	20億8726万	+0.4%	7.11	0.87
05/12	503	503	497	498	-0.99%	3,700	20億9568万	+0.81%	7.14	0.88
05/11	503	503	500	503	+0.4%	3,000	21億1672万	+2.03%	7.21	0.88
05/10	502	502	497	501	0%	4,400	21億830万	+1.83%	7.18	0.88
05/09	498	502	498	501	+0.4%	1,000	21億830万	+2.04%	7.18	0.88
05/08	503	503	495	499	-0.2%	5,000	20億9989万	+1.63%	7.15	0.88
05/02	501	501	496	500	+0.4%	1,400	21億410万	+2.04%	7.16	0.88
05/01	490	501	490	498	-0.4%	5,500	20億9568万	+1.84%	7.14	0.88

7671 AmidA HD

株価チャート

2023/05/01～2023/09/25

株価推移

開示資料

決算

株式

チャート