アミューズ(4301) 株価チャート・PER17.75倍・PBR0.84倍

時系列データ一覧

日付	始値	高値	安値	終値	出来高	5日線	25日線
10/21(水)	1,857	1,861	1,841	1,846	28,600	1,841.6	1,848.0
10/20(火)	1,840	1,858	1,837	1,854	24,200	1,837.4	1,846.8
10/19(月)	1,845	1,859	1,839	1,840	19,000	1,834.0	1,846.4
10/16(金)	1,830	1,847	1,826	1,845	33,800	1,833.6	1,847.7
10/15(木)	1,811	1,827	1,809	1,823	31,000	1,828.8	1,849.9
10/14(水)	1,837	1,841	1,813	1,825	19,400	1,825.6	1,853.8
10/13(火)	1,843	1,856	1,830	1,837	31,300	1,826.2	1,856.6
10/09(金)	1,840	1,845	1,822	1,838	35,600	1,823.2	1,859.1
10/08(木)	1,801	1,825	1,795	1,821	58,300	1,822.2	1,862.3
10/07(水)	1,810	1,828	1,802	1,807	21,000	1,825.6	1,866.1
10/06(火)	1,807	1,872	1,806	1,828	33,300	1,835.8	1,870.4
10/05(月)	1,816	1,833	1,813	1,822	15,500	1,840.0	1,874.9
10/02(金)	1,838	1,838	1,823	1,833	19,500	1,852.4	1,878.7
10/01(木)	1,846	1,850	1,824	1,838	22,200	1,864.2	1,882.4
09/30(水)	1,838	1,862	1,828	1,858	22,700	1,872.2	1,886.2
09/29(火)	1,855	1,855	1,830	1,849	26,900	1,876.4	1,890.6
09/28(月)	1,890	1,895	1,877	1,884	19,200	1,883.6	1,892.5
09/25(金)	1,879	1,895	1,879	1,892	15,100	1,878.2	1,893.3
09/24(木)	1,879	1,891	1,861	1,878	31,900	1,875.0	1,894.2
09/18(金)	1,872	1,879	1,858	1,879	21,500	1,870.6	1,898.0
09/17(木)	1,854	1,885	1,854	1,885	16,500	1,860.8	1,901.0
09/16(水)	1,870	1,881	1,854	1,857	15,500	1,847.0	1,902.7
09/15(火)	1,836	1,876	1,836	1,876	12,500	1,844.0	1,904.7
09/14(月)	1,830	1,857	1,830	1,856	15,300	1,843.6	1,905.4
09/11(金)	1,803	1,831	1,803	1,830	22,100	1,852.2	1,906.2
09/10(木)	1,831	1,831	1,810	1,816	22,100	1,870.6	1,907.1
09/09(水)	1,866	1,866	1,840	1,842	19,800	1,886.2	1,909.6
09/08(火)	1,887	1,890	1,867	1,874	16,000	1,897.6	1,913.5
09/07(月)	1,902	1,904	1,893	1,899	21,800	1,906.4	1,916.6
09/04(金)	1,904	1,925	1,903	1,922	23,300	1,910.0	1,920.9
09/02(水)	1,890	1,905	1,890	1,894	32,400	1,908.4	1,925.2
09/01(火)	1,908	1,922	1,895	1,899	65,000	1,917.6	1,927.3
08/31(月)	1,908	1,922	1,904	1,918	14,100	1,921.2	1,930.0
08/28(金)	1,914	1,929	1,906	1,917	71,700	1,923.0	1,929.0
08/27(木)	1,920	1,938	1,909	1,914	20,200	1,926.2	1,928.0
08/26(水)	1,915	1,945	1,915	1,940	17,700	1,936.8	1,928.0
08/25(火)	1,927	1,945	1,916	1,917	15,100	1,928.0	1,927.0
08/24(月)	1,931	1,951	1,917	1,927	17,900	1,925.4	1,925.9
08/21(金)	1,967	1,970	1,925	1,933	22,600	1,923.0	1,924.0
08/20(木)	1,900	1,967	1,890	1,967	67,800	1,930.8	1,922.4
08/19(水)	1,895	1,905	1,875	1,896	32,300	1,928.4	1,919.4
08/18(火)	1,914	1,914	1,882	1,904	32,000	1,934.8	1,918.8
08/17(月)	1,941	1,949	1,913	1,915	37,600	1,935.2	1,917.9
08/14(金)	1,916	2,020	1,905	1,972	69,500	1,931.0	1,917.1
08/13(木)	1,928	1,972	1,911	1,955	32,700	1,912.0	1,913.5
08/12(水)	1,910	1,939	1,908	1,928	20,100	1,891.2	1,911.3
08/10(月)	1,894	1,928	1,883	1,906	12,400	1,881.6	1,909.5
08/07(金)	1,858	1,905	1,858	1,894	29,500	1,888.0	1,908.4
08/06(木)	1,850	1,880	1,843	1,877	24,600	1,899.6	1,907.4
08/05(水)	1,880	1,899	1,851	1,851	18,500	1,925.6	1,905.1
08/04(火)	1,920	1,928	1,880	1,880	20,000	1,961.0	1,903.2
08/03(月)	1,942	1,950	1,924	1,938	22,200	1,974.4	1,901.8
07/31(金)	2,007	2,007	1,952	1,952	16,600	1,980.2	1,896.4
07/30(木)	2,000	2,025	1,997	2,007	25,300	1,968.4	1,890.0
07/29(水)	1,938	2,028	1,938	2,028	35,600	1,945.4	1,881.7
07/28(火)	1,955	1,972	1,947	1,947	14,500	1,922.4	1,873.1
07/27(月)	1,923	1,968	1,921	1,967	24,800	1,916.4	1,868.7
07/24(金)	1,900	1,904	1,881	1,893	13,200	1,900.8	1,862.8
07/23(木)	1,928	1,928	1,878	1,892	33,400	1,898.2	1,859.4
07/22(水)	1,930	1,933	1,897	1,913	24,800	1,898.4	1,855.5
07/21(火)	1,909	1,930	1,909	1,917	17,200	1,894.2	1,850.9
07/17(金)	1,880	1,908	1,872	1,889	14,500	1,887.0	1,846.8
07/16(木)	1,893	1,895	1,878	1,880	13,900	1,885.2	1,843.6
07/15(水)	1,895	1,900	1,885	1,893	14,000	1,888.2	1,839.9
07/14(火)	1,898	1,905	1,889	1,892	16,100	1,886.0	1,836.7
07/13(月)	1,888	1,904	1,881	1,881	13,700	1,887.6	1,833.2
07/10(金)	1,895	1,904	1,880	1,880	20,800	1,888.0	1,830.7
07/09(木)	1,882	1,904	1,880	1,895	16,800	1,888.0	1,828.5
07/08(水)	1,900	1,905	1,882	1,882	23,500	1,882.8	1,824.1
07/07(火)	1,880	1,909	1,873	1,900	16,300	1,870.2	1,820.7
07/06(月)	1,869	1,899	1,869	1,883	15,300	1,851.0	1,817.1
07/03(金)	1,875	1,907	1,871	1,880	22,400	1,843.0	1,815.7
07/02(木)	1,850	1,875	1,844	1,869	21,700	1,827.6	1,813.2
07/01(水)	1,804	1,827	1,801	1,819	28,000	1,812.4	1,810.0
06/30(火)	1,844	1,844	1,804	1,804	26,000	1,808.6	1,809.4
06/29(月)	1,818	1,857	1,815	1,843	40,900	1,810.2	1,808.8
06/26(金)	1,785	1,816	1,785	1,803	17,500	1,809.2	1,804.9
06/25(木)	1,801	1,819	1,790	1,793	22,600	1,812.6	1,803.1
06/24(水)	1,811	1,824	1,800	1,800	21,900	1,815.6	1,800.8
06/23(火)	1,838	1,838	1,804	1,812	20,000	1,814.2	1,798.9
06/22(月)	1,819	1,847	1,809	1,838	38,500	1,811.6	1,797.6
06/19(金)	1,808	1,827	1,804	1,820	16,200	1,806.6	1,795.7
06/18(木)	1,822	1,822	1,796	1,808	13,900	1,804.4	1,797.8
06/17(水)	1,799	1,815	1,790	1,793	21,200	1,800.4	1,799.0
06/16(火)	1,801	1,803	1,779	1,799	25,800	1,804.6	1,802.1
06/15(月)	1,808	1,829	1,801	1,813	19,700	1,805.8	1,804.6
06/12(金)	1,801	1,818	1,794	1,809	26,000	1,806.8	1,806.7
06/11(木)	1,800	1,812	1,785	1,788	23,900	1,810.0	1,811.1
06/10(水)	1,805	1,821	1,798	1,814	31,000	1,809.2	1,817.6
06/09(火)	1,844	1,844	1,805	1,805	28,400	1,805.8	1,823.1
06/08(月)	1,832	1,851	1,804	1,818	37,800	1,807.0	1,829.4
06/05(金)	1,782	1,836	1,782	1,825	29,000	1,813.0	1,835.8
06/04(木)	1,813	1,813	1,784	1,784	31,400	1,811.4	1,841.5
06/03(水)	1,811	1,828	1,782	1,797	44,700	1,812.2	1,848.6
06/02(火)	1,848	1,848	1,795	1,811	49,200	1,813.6	1,855.1
06/01(月)	1,817	1,857	1,782	1,848	55,600	1,809.2	1,861.9
05/29(金)	1,788	1,841	1,788	1,817	27,200	1,788.8	1,868.0
05/28(木)	1,805	1,821	1,779	1,788	27,600	1,777.2	1,875.8
05/27(水)	1,789	1,808	1,775	1,804	33,300	1,766.4	1,884.8
05/26(火)	1,756	1,792	1,748	1,789	39,500	1,756.2	1,892.5
05/25(月)	1,755	1,759	1,739	1,746	28,000	1,754.6	1,901.8
05/22(金)	1,753	1,766	1,731	1,759	26,900	1,763.4	1,912.0
05/21(木)	1,753	1,761	1,734	1,734	36,700	1,785.8	1,922.3
05/20(水)	1,774	1,799	1,720	1,753	61,200	1,806.8	1,932.9
05/19(火)	1,772	1,792	1,748	1,781	93,800	1,830.4	1,943.0
05/18(月)	1,797	1,822	1,731	1,790	133,200	1,846.6	1,953.0
05/15(金)	1,852	1,880	1,845	1,871	39,100	1,861.6	1,963.1
05/14(木)	1,871	1,875	1,826	1,839	28,100	1,871.2	1,969.0
05/13(水)	1,862	1,886	1,862	1,871	15,600	1,893.4	1,976.2
05/12(火)	1,870	1,886	1,862	1,862	14,900	1,909.4	1,981.7
05/11(月)	1,905	1,908	1,857	1,865	43,300	1,929.6	1,988.4
05/08(金)	1,944	1,946	1,905	1,919	35,400	1,952.4	1,994.7
05/07(木)	1,955	1,966	1,948	1,950	23,700	1,961.8	1,998.6
05/01(金)	1,963	1,963	1,948	1,951	19,700	1,964.2	2,001.4
04/30(木)	1,973	1,973	1,956	1,963	30,300	1,966.0	2,003.9
04/28(火)	1,965	1,979	1,955	1,979	32,200	1,969.4	2,006.5
04/27(月)	1,960	1,980	1,958	1,966	24,700	1,973.6	2,007.4
04/24(金)	1,965	1,971	1,954	1,962	19,500	1,982.8	2,006.6
04/23(木)	1,978	1,995	1,959	1,960	25,800	1,993.0	2,007.4
04/22(水)	1,995	2,002	1,980	1,980	23,000	2,000.6	2,009.3
04/21(火)	2,010	2,014	1,993	2,000	19,700	2,008.6	2,009.9
04/20(月)	2,014	2,018	2,010	2,012	12,800	2,009.2	2,009.8
04/17(金)	2,010	2,022	2,010	2,013	12,100	2,009.8	2,008.1
04/16(木)	2,020	2,025	1,998	1,998	21,200	2,007.0	2,006.8
04/15(水)	2,003	2,028	2,003	2,020	18,200	2,008.6	2,006.2
04/14(火)	2,010	2,020	2,002	2,003	15,800	2,010.8	2,006.0
04/13(月)	2,010	2,021	2,004	2,015	16,500	2,018.8	2,006.2
04/10(金)	2,010	2,022	1,999	1,999	20,500	2,019.4	2,006.3
04/09(木)	2,031	2,033	2,006	2,006	17,600	2,023.6	2,007.3
04/08(水)	2,055	2,059	2,028	2,031	25,400	2,023.8	2,006.5
04/07(火)	2,035	2,050	2,024	2,043	26,200	2,023.4	2,004.8
04/06(月)	2,021	2,034	2,018	2,018	21,900	2,019.6	2,004.5
04/03(金)	2,007	2,025	2,007	2,020	14,900	2,019.4	2,007.0
04/02(木)	2,042	2,050	2,007	2,007	18,700	2,019.0	2,007.0
04/01(水)	2,030	2,039	2,012	2,029	38,300	2,020.6	2,008.1
03/31(火)	2,000	2,035	2,000	2,024	33,000	2,020.4	2,008.4
03/30(月)	1,968	2,017	1,961	2,017	75,700	2,016.0	2,007.5
03/27(金)	2,025	2,030	2,011	2,018	61,500	2,001.4	2,007.5
03/26(木)	2,033	2,037	2,004	2,015	37,400	1,994.4	2,008.1
03/25(水)	2,038	2,038	2,014	2,028	38,000	1,993.1	2,008.4
03/24(火)	1,983	2,008	1,966	2,002	23,200	1,986.1	2,009.1
03/23(月)	1,976	1,980	1,929	1,944	68,900	1,985.1	2,009.3
03/19(木)	1,997	2,002	1,983	1,983	38,000	1,990.3	2,013.8
03/18(水)	1,995	2,010	1,991	2,008	24,900	1,990.1	2,016.4
03/17(火)	2,010	2,019	1,984	1,993	24,300	1,984.7	2,018.0
03/16(月)	1,976	2,012	1,970	1,997	37,300	1,989.1	2,019.7
03/13(金)	1,967	1,993	1,966	1,969	38,600	1,991.5	2,021.8
03/12(木)	1,990	1,996	1,980	1,982	31,600	2,001.2	2,023.9
03/11(水)	2,039	2,039	1,981	1,981	31,800	2,009.5	2,026.2
03/10(火)	2,050	2,050	2,013	2,015	28,000	2,010.1	2,027.3
03/09(月)	1,979	2,012	1,964	2,009	83,700	2,005.1	2,026.5
03/06(金)	2,020	2,023	2,002	2,018	24,200	2,010.3	2,026.5
03/05(木)	2,012	2,056	2,000	2,024	50,700	2,022.6	2,025.5
03/04(水)	1,989	2,007	1,963	1,984	60,900	2,022.2	2,024.6
03/03(火)	2,031	2,032	1,990	1,990	50,800	2,032.3	2,027.3
03/02(月)	2,050	2,068	2,031	2,035	44,200	2,041.4	2,030.6
02/27(金)	2,036	2,090	2,034	2,079	68,800	2,034.4	2,033.3
02/26(木)	2,034	2,048	2,020	2,022	35,100	2,022.4	2,032.6
02/25(水)	2,037	2,050	2,030	2,035	39,700	2,024.1	2,036.5
02/24(火)	2,001	2,050	1,999	2,036	36,000	2,021.8	2,040.4
02/20(金)	2,006	2,017	1,989	2,000	38,000	2,023.7	2,043.2
02/19(木)	2,030	2,043	2,008	2,019	34,700	2,024.9	2,047.0
02/18(水)	2,032	2,055	2,031	2,031	34,500	2,032.9	2,048.4
02/17(火)	2,024	2,060	2,006	2,023	47,100	2,036.2	2,047.4
02/16(月)	2,129	2,135	2,025	2,046	136,800	2,041.4	2,044.7
02/13(金)	2,040	2,068	2,005	2,006	68,200	2,039.0	2,039.7
02/12(木)	2,050	2,069	2,041	2,059	50,700	2,047.9	2,036.3
02/10(火)	2,051	2,067	2,035	2,048	40,400	2,040.6	2,030.4
02/09(月)	2,040	2,053	2,033	2,049	26,600	2,039.0	2,024.4
02/06(金)	2,048	2,050	2,026	2,034	32,100	2,031.1	2,018.6
02/05(木)	2,047	2,056	2,035	2,051	29,800	2,023.4	2,013.2
02/04(水)	2,035	2,041	2,020	2,022	30,500	2,014.8	2,007.2
02/03(火)	2,028	2,060	2,025	2,040	37,200	2,008.9	2,001.2
02/02(月)	1,995	2,026	1,995	2,009	33,500	2,001.6	1,994.2
01/30(金)	2,014	2,014	1,991	1,995	24,600	2,010.1	1,989.2
01/29(木)	1,989	2,032	1,989	2,008	45,700	2,025.5	1,984.2
01/28(水)	2,003	2,004	1,986	1,992	31,600	2,044.1	1,978.3
01/27(火)	2,045	2,045	2,000	2,003	78,100	2,058.4	1,973.1
01/26(月)	2,069	2,070	2,044	2,052	33,400	2,081.4	1,967.0
01/23(金)	2,112	2,124	2,071	2,072	46,100	2,097.8	1,959.0
01/22(木)	2,079	2,157	2,065	2,101	73,500	2,104.2	1,950.0
01/21(水)	2,093	2,097	2,039	2,064	65,500	2,103.4	1,936.8
01/20(火)	2,139	2,148	2,115	2,118	78,600	2,101.2	1,924.8
01/19(月)	2,090	2,136	2,090	2,134	48,100	2,079.0	1,912.2
01/16(金)	2,093	2,107	2,065	2,104	58,100	2,043.4	1,898.1
01/15(木)	2,033	2,104	2,033	2,097	73,300	2,006.5	1,884.6
01/14(水)	2,006	2,055	2,006	2,053	74,500	1,971.5	1,870.6
01/13(火)	1,978	2,023	1,973	2,007	93,500	1,942.9	1,859.7
01/09(金)	1,930	1,956	1,923	1,956	41,100	1,921.2	1,850.7
01/08(木)	1,922	1,931	1,914	1,920	43,800	1,910.9	1,844.9
01/07(水)	1,910	1,930	1,898	1,922	46,200	1,906.3	1,841.0
01/06(火)	1,898	1,919	1,897	1,910	41,000	1,902.0	1,837.6
01/05(月)	1,893	1,909	1,893	1,898	33,400	1,894.6	1,834.1
12/30(火)	1,896	1,913	1,893	1,904	22,600	1,888.1	1,830.9
12/29(月)	1,929	1,929	1,891	1,897	40,500	1,883.7	1,827.6
12/26(金)	1,873	1,900	1,873	1,900	28,500	1,878.4	1,826.7
12/25(木)	1,880	1,883	1,866	1,873	22,800	1,870.7	1,823.8
12/24(水)	1,883	1,897	1,866	1,866	74,900	1,868.3	1,821.6
12/23(火)	1,867	1,893	1,867	1,882	40,000	1,865.1	1,818.5
12/22(月)	1,862	1,882	1,846	1,870	49,400	1,859.4	1,815.5
12/19(金)	1,863	1,871	1,856	1,862	49,500	1,854.4	1,813.7
12/18(木)	1,860	1,869	1,850	1,862	45,100	1,836.6	1,815.5
12/17(水)	1,862	1,867	1,842	1,850	50,000	1,817.2	1,816.9
12/16(火)	1,846	1,866	1,839	1,854	82,800	1,807.7	1,817.2
12/15(月)	1,787	1,858	1,775	1,846	83,000	1,793.0	1,817.6
12/12(金)	1,781	1,790	1,770	1,772	45,700	1,777.2	1,817.4
12/11(木)	1,812	1,816	1,758	1,765	80,600	1,772.2	1,819.8
12/10(水)	1,776	1,812	1,776	1,802	52,200	1,775.4	1,823.2
12/09(火)	1,792	1,813	1,772	1,780	94,800	1,771.5	1,824.8
12/08(月)	1,766	1,776	1,748	1,766	45,500	1,777.4	1,828.1
12/05(金)	1,780	1,784	1,747	1,748	52,900	1,788.9	1,832.2
12/04(木)	1,782	1,801	1,780	1,780	29,500	1,806.7	1,837.2
12/03(水)	1,805	1,813	1,782	1,782	42,100	1,814.8	1,842.9
12/02(火)	1,824	1,835	1,803	1,810	25,900	1,822.3	1,850.9
12/01(月)	1,832	1,848	1,822	1,824	33,000	1,824.3	1,858.0
11/28(金)	1,821	1,838	1,817	1,837	27,900	1,834.8	1,866.0
11/27(木)	1,803	1,821	1,798	1,821	37,600	1,832.8	1,871.0
11/26(水)	1,820	1,833	1,798	1,820	100,900	1,832.0	1,876.2
11/25(火)	1,862	1,869	1,808	1,820	40,700	1,825.9	-
11/21(金)	1,830	1,880	1,822	1,876	59,800	1,823.5	-
11/20(木)	1,822	1,856	1,822	1,827	54,900	1,813.4	-
11/19(水)	1,789	1,822	1,782	1,817	35,700	1,829.3	-
11/18(火)	1,806	1,811	1,783	1,789	41,100	1,844.9	-
11/17(月)	1,822	1,825	1,726	1,808	160,400	1,858.4	-
11/14(金)	1,886	1,897	1,825	1,826	89,500	1,869.5	-
11/13(木)	1,914	1,934	1,905	1,906	38,400	1,872.8	-
11/12(水)	1,867	1,911	1,867	1,895	32,600	1,858.2	-
11/11(火)	1,881	1,881	1,836	1,857	29,000	1,848.9	-
11/10(月)	1,857	1,867	1,844	1,864	23,700	1,845.9	-
11/07(金)	1,832	1,853	1,832	1,843	21,200	1,845.7	-
11/06(木)	1,847	1,853	1,826	1,833	43,200	1,850.9	-
11/05(水)	1,848	1,861	1,817	1,849	52,500	1,859.0	-
11/04(火)	1,860	1,860	1,830	1,842	43,600	1,873.8	-
10/31(金)	1,881	1,881	1,848	1,863	31,500	1,902.0	-
10/30(木)	1,873	1,881	1,854	1,868	134,500	1,926.7	-
10/29(水)	1,923	1,923	1,872	1,873	55,300	1,958.0	-
10/28(火)	1,969	1,979	1,923	1,923	47,100	1,975.6	-
10/27(月)	1,995	1,995	1,968	1,982	33,600	1,981.4	-
10/24(金)	2,029	2,029	1,974	1,986	39,900	1,973.4	-
10/23(木)	1,967	2,029	1,959	2,025	70,200	1,959.2	-
10/22(水)	1,962	1,973	1,957	1,962	20,200	1,940.4	-
10/21(火)	1,944	1,968	1,932	1,952	29,200	1,932.5	-

銘柄	RSI	25日乖離	点灯シグナル
フィットクルー (469A)	12.1	-24.2%	📉 RSI30以下 ⬇️ 25日乖離-15%
パシフィックネット (3021)	12.9	-22.8%	📉 RSI30以下 ⬇️ 25日乖離-15%
ディップ (2379)	13.1	-16.5%	📉 RSI30以下 ⬇️ 25日乖離-15%
エブリー (607A)	14.6	-10.0%	📉 RSI30以下
アサンテ (6073)	18.2	-10.8%	📉 RSI30以下
バリュークリエーション (9238)	20.2	-12.5%	📉 RSI30以下

アミューズ (4301.T)