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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,144 | 1,144 | 1,136 | 1,140 | -4 | -0.3% | 2,800 |
| 2024/11/21 | 1,149 | 1,150 | 1,130 | 1,144 | -6 | -0.5% | 8,700 |
| 2024/11/20 | 1,147 | 1,151 | 1,145 | 1,150 | +4 | +0.3% | 2,400 |
| 2024/11/19 | 1,150 | 1,151 | 1,146 | 1,146 | -4 | -0.3% | 2,300 |
| 2024/11/18 | 1,148 | 1,152 | 1,147 | 1,150 | +1 | +0.1% | 3,700 |
| 2024/11/15 | 1,144 | 1,150 | 1,139 | 1,149 | +9 | +0.8% | 3,600 |
| 2024/11/14 | 1,146 | 1,149 | 1,140 | 1,140 | +1 | +0.1% | 2,800 |
| 2024/11/13 | 1,141 | 1,150 | 1,139 | 1,139 | -1 | -0.1% | 4,300 |
| 2024/11/12 | 1,146 | 1,149 | 1,140 | 1,140 | -6 | -0.5% | 2,400 |
| 2024/11/11 | 1,141 | 1,146 | 1,140 | 1,146 | +5 | +0.4% | 3,900 |
| 2024/11/08 | 1,145 | 1,146 | 1,141 | 1,141 | -5 | -0.4% | 5,400 |
| 2024/11/07 | 1,144 | 1,150 | 1,142 | 1,146 | +4 | +0.4% | 2,100 |
| 2024/11/06 | 1,148 | 1,152 | 1,142 | 1,142 | -1 | -0.1% | 2,900 |
| 2024/11/05 | 1,150 | 1,154 | 1,140 | 1,143 | ±0 | ±0% | 6,000 |
| 2024/11/01 | 1,145 | 1,145 | 1,136 | 1,143 | -2 | -0.2% | 2,800 |
| 2024/10/31 | 1,145 | 1,149 | 1,137 | 1,145 | +2 | +0.2% | 4,100 |
| 2024/10/30 | 1,140 | 1,144 | 1,138 | 1,143 | +6 | +0.5% | 2,600 |
| 2024/10/29 | 1,141 | 1,141 | 1,137 | 1,137 | -4 | -0.4% | 3,600 |
| 2024/10/28 | 1,135 | 1,148 | 1,135 | 1,141 | +6 | +0.5% | 1,400 |
| 2024/10/25 | 1,158 | 1,158 | 1,135 | 1,135 | -23 | -2% | 2,100 |
| 2024/10/24 | 1,150 | 1,158 | 1,140 | 1,158 | +7 | +0.6% | 3,300 |
| 2024/10/23 | 1,152 | 1,160 | 1,151 | 1,151 | -9 | -0.8% | 2,700 |
| 2024/10/22 | 1,163 | 1,163 | 1,153 | 1,160 | -3 | -0.3% | 3,600 |
| 2024/10/21 | 1,165 | 1,169 | 1,162 | 1,163 | -2 | -0.2% | 3,300 |
| 2024/10/18 | 1,170 | 1,170 | 1,165 | 1,165 | -5 | -0.4% | 1,900 |
| 2024/10/17 | 1,161 | 1,171 | 1,160 | 1,170 | +10 | +0.9% | 3,400 |
| 2024/10/16 | 1,160 | 1,165 | 1,152 | 1,160 | +9 | +0.8% | 13,800 |
| 2024/10/15 | 1,151 | 1,160 | 1,150 | 1,151 | ±0 | ±0% | 5,100 |
| 2024/10/11 | 1,150 | 1,161 | 1,150 | 1,151 | +1 | +0.1% | 3,300 |
| 2024/10/10 | 1,153 | 1,153 | 1,150 | 1,150 | ±0 | ±0% | 1,900 |
| 2024/10/09 | 1,153 | 1,153 | 1,147 | 1,150 | ±0 | ±0% | 2,500 |
| 2024/10/08 | 1,150 | 1,152 | 1,145 | 1,150 | ±0 | ±0% | 1,600 |
| 2024/10/07 | 1,150 | 1,152 | 1,145 | 1,150 | +14 | +1.2% | 14,600 |
| 2024/10/04 | 1,138 | 1,150 | 1,136 | 1,136 | +1 | +0.1% | 3,400 |
| 2024/10/03 | 1,140 | 1,144 | 1,132 | 1,135 | +4 | +0.4% | 4,300 |
| 2024/10/02 | 1,137 | 1,139 | 1,128 | 1,131 | -3 | -0.3% | 2,900 |
| 2024/10/01 | 1,130 | 1,134 | 1,120 | 1,134 | +5 | +0.4% | 2,400 |
| 2024/09/30 | 1,107 | 1,136 | 1,100 | 1,129 | +5 | +0.4% | 7,900 |
| 2024/09/27 | 1,111 | 1,126 | 1,111 | 1,124 | +11 | +1% | 1,100 |
| 2024/09/26 | 1,114 | 1,124 | 1,102 | 1,113 | -1 | -0.1% | 4,500 |
| 2024/09/25 | 1,115 | 1,115 | 1,102 | 1,114 | +1 | +0.1% | 1,900 |
| 2024/09/24 | 1,107 | 1,115 | 1,107 | 1,113 | +6 | +0.5% | 1,400 |
| 2024/09/20 | 1,101 | 1,108 | 1,100 | 1,107 | +11 | +1% | 6,000 |
| 2024/09/19 | 1,099 | 1,100 | 1,096 | 1,096 | -3 | -0.3% | 1,400 |
| 2024/09/18 | 1,097 | 1,099 | 1,092 | 1,099 | +6 | +0.5% | 1,100 |
| 2024/09/17 | 1,100 | 1,100 | 1,088 | 1,093 | -6 | -0.5% | 2,000 |
| 2024/09/13 | 1,091 | 1,108 | 1,090 | 1,099 | +8 | +0.7% | 3,300 |
| 2024/09/12 | 1,088 | 1,100 | 1,088 | 1,091 | +8 | +0.7% | 1,600 |
| 2024/09/11 | 1,084 | 1,103 | 1,083 | 1,083 | ±0 | ±0% | 3,000 |
| 2024/09/10 | 1,098 | 1,105 | 1,080 | 1,083 | -16 | -1.5% | 4,800 |
1～
50
件表示中 / 2758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 | 114,000円 | +0.6% | -12.4% | 2.19% | 7.28倍 | 1.12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 |
| Ｇｕｎｏｓｙ | 72,100円 | -14.2% | - | 0.00% | 228.16倍 | 1.75倍 |
|
各種情報配信のキュレーションアプリ「グノシー」展開。持分会社・印デジタルクレカ会社比重大 |
| ＣＯＯＫ | 16,200円 | -21.1% | - | 0.00% | 12.15倍 | 1.01倍 |
|
料理レシピサイト最大手。個人向け有料会員が柱。生鮮食品ＥＣ「クックパッドマート」再建中 |
| ユニバ園芸 | 344,500円 | +22.3% | +9.4% | 0.73% | 8.99倍 | 1.33倍 |
|
オフィスなどへの観葉植物レンタル大手。園芸雑貨・生花などの小売り、海外事業の拡大志向 |
| ウェルネット | 87,400円 | +18.4% | +22.6% | 3.03% | 16.23倍 | 1.96倍 |
|
コンビニ等での決済代行大手。プリペイド型電子マネーや電子チケットサービスも主力分野に |
市場注目の銘柄
チャート関連のコラム
