アメイズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 1,361 | 1,371 | 1,361 | 1,371 | +10 | +0.7% | 1,100 |
| 2025/05/20 | 1,358 | 1,369 | 1,358 | 1,361 | +3 | +0.2% | 2,100 |
| 2025/05/19 | 1,358 | 1,369 | 1,358 | 1,358 | ±0 | ±0% | 1,900 |
| 2025/05/16 | 1,370 | 1,373 | 1,358 | 1,358 | -12 | -0.9% | 2,500 |
| 2025/05/15 | 1,380 | 1,390 | 1,370 | 1,370 | -8 | -0.6% | 4,600 |
| 2025/05/14 | 1,380 | 1,385 | 1,377 | 1,378 | +1 | +0.1% | 1,700 |
| 2025/05/13 | 1,376 | 1,377 | 1,357 | 1,377 | +12 | +0.9% | 3,200 |
| 2025/05/12 | 1,379 | 1,380 | 1,365 | 1,365 | -7 | -0.5% | 3,500 |
| 2025/05/09 | 1,372 | 1,380 | 1,372 | 1,372 | ±0 | ±0% | 1,600 |
| 2025/05/08 | 1,375 | 1,379 | 1,372 | 1,372 | +1 | +0.1% | 2,400 |
| 2025/05/07 | 1,356 | 1,381 | 1,356 | 1,371 | +15 | +1.1% | 3,100 |
| 2025/05/02 | 1,377 | 1,377 | 1,350 | 1,356 | -7 | -0.5% | 2,400 |
| 2025/05/01 | 1,368 | 1,368 | 1,363 | 1,363 | -5 | -0.4% | 1,100 |
| 2025/04/30 | 1,367 | 1,373 | 1,367 | 1,368 | +1 | +0.1% | 700 |
| 2025/04/28 | 1,377 | 1,383 | 1,367 | 1,367 | -10 | -0.7% | 2,400 |
| 2025/04/25 | 1,380 | 1,381 | 1,370 | 1,377 | -3 | -0.2% | 1,900 |
| 2025/04/24 | 1,379 | 1,380 | 1,361 | 1,380 | +19 | +1.4% | 1,300 |
| 2025/04/23 | 1,369 | 1,375 | 1,361 | 1,361 | +1 | +0.1% | 4,100 |
| 2025/04/22 | 1,363 | 1,363 | 1,352 | 1,360 | -3 | -0.2% | 2,100 |
| 2025/04/21 | 1,365 | 1,370 | 1,351 | 1,363 | +13 | +1% | 4,000 |
| 2025/04/18 | 1,349 | 1,360 | 1,349 | 1,350 | +9 | +0.7% | 4,700 |
| 2025/04/17 | 1,350 | 1,350 | 1,326 | 1,341 | -9 | -0.7% | 2,900 |
| 2025/04/16 | 1,342 | 1,355 | 1,342 | 1,350 | +8 | +0.6% | 7,000 |
| 2025/04/15 | 1,337 | 1,350 | 1,325 | 1,342 | +5 | +0.4% | 2,400 |
| 2025/04/14 | 1,345 | 1,350 | 1,321 | 1,337 | -13 | -1% | 5,500 |
| 2025/04/11 | 1,340 | 1,350 | 1,300 | 1,350 | ±0 | ±0% | 7,200 |
| 2025/04/10 | 1,360 | 1,360 | 1,332 | 1,350 | +44 | +3.4% | 6,600 |
| 2025/04/09 | 1,345 | 1,345 | 1,280 | 1,306 | -43 | -3.2% | 5,000 |
| 2025/04/08 | 1,320 | 1,358 | 1,320 | 1,349 | +79 | +6.2% | 5,500 |
| 2025/04/07 | 1,250 | 1,353 | 1,203 | 1,270 | -70 | -5.2% | 22,000 |
| 2025/04/04 | 1,385 | 1,395 | 1,340 | 1,340 | -66 | -4.7% | 27,100 |
| 2025/04/03 | 1,376 | 1,406 | 1,376 | 1,406 | ±0 | ±0% | 7,000 |
| 2025/04/02 | 1,434 | 1,450 | 1,400 | 1,406 | +1 | +0.1% | 15,300 |
| 2025/04/01 | 1,400 | 1,429 | 1,400 | 1,405 | -9 | -0.6% | 5,200 |
| 2025/03/31 | 1,409 | 1,414 | 1,400 | 1,414 | +3 | +0.2% | 4,300 |
| 2025/03/28 | 1,405 | 1,415 | 1,401 | 1,411 | +11 | +0.8% | 1,700 |
| 2025/03/27 | 1,400 | 1,405 | 1,400 | 1,400 | ±0 | ±0% | 7,100 |
| 2025/03/26 | 1,400 | 1,402 | 1,400 | 1,400 | ±0 | ±0% | 1,100 |
| 2025/03/25 | 1,409 | 1,410 | 1,400 | 1,400 | +5 | +0.4% | 1,800 |
| 2025/03/24 | 1,417 | 1,418 | 1,395 | 1,395 | -22 | -1.6% | 3,500 |
| 2025/03/21 | 1,412 | 1,417 | 1,398 | 1,417 | +7 | +0.5% | 4,900 |
| 2025/03/19 | 1,395 | 1,410 | 1,388 | 1,410 | +23 | +1.7% | 3,900 |
| 2025/03/18 | 1,395 | 1,395 | 1,370 | 1,387 | -6 | -0.4% | 5,400 |
| 2025/03/17 | 1,390 | 1,412 | 1,390 | 1,393 | +4 | +0.3% | 3,100 |
| 2025/03/14 | 1,381 | 1,400 | 1,380 | 1,389 | -2 | -0.1% | 3,000 |
| 2025/03/13 | 1,390 | 1,399 | 1,381 | 1,391 | +11 | +0.8% | 3,200 |
| 2025/03/12 | 1,391 | 1,400 | 1,380 | 1,380 | -10 | -0.7% | 5,500 |
| 2025/03/11 | 1,444 | 1,444 | 1,317 | 1,390 | -50 | -3.5% | 20,100 |
| 2025/03/10 | 1,449 | 1,449 | 1,440 | 1,440 | -9 | -0.6% | 1,300 |
| 2025/03/07 | 1,440 | 1,455 | 1,430 | 1,449 | -1 | -0.1% | 2,900 |
1～
50
件表示中 / 2875件
類似銘柄と比較する
現在ご覧いただいている「アメイズ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| アメイズ | 136,200円 | +10.9% | -3.1% | 2.57% | 8.30倍 | 1.23倍 |
|
九州地盤に郊外・ロードサイド型のビジネスホテル「ＨＯＴＥＬＡＺ」を運営。レストランも |
| エアトリ | 93,700円 | +5.4% | -52.9% | 1.07% | 41.96倍 | 1.48倍 |
|
航空券予約サイト「エアトリ」運営。旅行に加えてメディアやオフショア開発、投資事業も展開 |
| ディーエムエス | 290,100円 | +0.5% | +0.3% | 7.86% | 18.93倍 | 0.97倍 |
|
ダイレクトメール首位、企業のＣＲＭ支援。セールスプロモーション（ＳＰ）、イベント事業進出 |
| 日本スキー | 44,200円 | +19.5% | +20.7% | 0.79% | 15.79倍 | 2.76倍 |
|
日本駐車場開発の子会社。白馬八方尾根など国内有名スキー場を運営。夏場の収入増に取り組む |
| ＮｅｘＴｏｎｅ | 206,600円 | +18.5% | +75.1% | 0.97% | 16.80倍 | 4.24倍 |
|
音楽コンテンツの著作権管理を展開。ＪＡＳＲＡＣの対抗軸へ。傘下に音楽配信軸のレコチョク |
市場注目の銘柄
チャート関連のコラム
