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 |
|---|---|---|---|---|---|---|---|
| 2025/07/07 | 1,403 | 1,407 | 1,400 | 1,400 | -3 | -0.2% | 1,100 |
| 2025/07/04 | 1,410 | 1,410 | 1,402 | 1,403 | -7 | -0.5% | 1,200 |
| 2025/07/03 | 1,410 | 1,410 | 1,405 | 1,410 | ±0 | ±0% | 1,200 |
| 2025/07/02 | 1,401 | 1,414 | 1,401 | 1,410 | +9 | +0.6% | 1,800 |
| 2025/07/01 | 1,409 | 1,430 | 1,401 | 1,401 | -8 | -0.6% | 3,500 |
| 2025/06/30 | 1,404 | 1,412 | 1,404 | 1,409 | +11 | +0.8% | 1,000 |
| 2025/06/27 | 1,403 | 1,404 | 1,390 | 1,398 | -4 | -0.3% | 3,700 |
| 2025/06/26 | 1,402 | 1,403 | 1,398 | 1,402 | +2 | +0.1% | 1,200 |
| 2025/06/25 | 1,401 | 1,403 | 1,399 | 1,400 | -1 | -0.1% | 1,500 |
| 2025/06/24 | 1,401 | 1,406 | 1,401 | 1,401 | -5 | -0.4% | 2,900 |
| 2025/06/23 | 1,425 | 1,425 | 1,403 | 1,406 | -19 | -1.3% | 1,800 |
| 2025/06/20 | 1,430 | 1,436 | 1,423 | 1,425 | -14 | -1% | 1,500 |
| 2025/06/19 | 1,450 | 1,450 | 1,435 | 1,439 | -1 | -0.1% | 900 |
| 2025/06/18 | 1,432 | 1,449 | 1,432 | 1,440 | +8 | +0.6% | 3,200 |
| 2025/06/17 | 1,431 | 1,432 | 1,431 | 1,432 | ±0 | ±0% | 700 |
| 2025/06/16 | 1,428 | 1,439 | 1,428 | 1,432 | -8 | -0.6% | 1,200 |
| 2025/06/13 | 1,432 | 1,440 | 1,428 | 1,440 | +8 | +0.6% | 2,200 |
| 2025/06/12 | 1,421 | 1,432 | 1,421 | 1,432 | +11 | +0.8% | 1,200 |
| 2025/06/11 | 1,422 | 1,424 | 1,415 | 1,421 | -1 | -0.1% | 1,700 |
| 2025/06/10 | 1,424 | 1,424 | 1,403 | 1,422 | -3 | -0.2% | 3,100 |
| 2025/06/09 | 1,409 | 1,435 | 1,409 | 1,425 | +25 | +1.8% | 5,400 |
| 2025/06/06 | 1,386 | 1,410 | 1,386 | 1,400 | +31 | +2.3% | 6,600 |
| 2025/06/05 | 1,368 | 1,373 | 1,368 | 1,369 | +1 | +0.1% | 1,200 |
| 2025/06/04 | 1,377 | 1,380 | 1,365 | 1,368 | -9 | -0.7% | 1,700 |
| 2025/06/03 | 1,380 | 1,380 | 1,365 | 1,377 | -4 | -0.3% | 1,400 |
| 2025/06/02 | 1,383 | 1,383 | 1,360 | 1,381 | -1 | -0.1% | 4,500 |
| 2025/05/30 | 1,381 | 1,389 | 1,378 | 1,382 | +1 | +0.1% | 1,000 |
| 2025/05/29 | 1,382 | 1,392 | 1,381 | 1,381 | -1 | -0.1% | 2,400 |
| 2025/05/28 | 1,380 | 1,383 | 1,369 | 1,382 | +4 | +0.3% | 1,300 |
| 2025/05/27 | 1,380 | 1,380 | 1,371 | 1,378 | ±0 | ±0% | 1,300 |
| 2025/05/26 | 1,370 | 1,378 | 1,370 | 1,378 | +8 | +0.6% | 1,400 |
| 2025/05/23 | 1,370 | 1,370 | 1,370 | 1,370 | ±0 | ±0% | 900 |
| 2025/05/22 | 1,362 | 1,370 | 1,362 | 1,370 | -1 | -0.1% | 400 |
| 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 |
1～
50
件表示中 / 2908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 | 140,000円 | +10.9% | -3.1% | 2.50% | 8.53倍 | 1.27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 |
| Ｄ Ｉ | 224,700円 | +45.6% | +135.7% | 4.72% | 65.89倍 | 1.52倍 |
|
大企業向け戦略コンサルが柱、新規事業支援に強み。投資事業も。電通グループ持分適用会社 |
| シイエム・シイ | 149,000円 | -7.8% | -18.3% | 3.49% | 10.47倍 | 0.93倍 |
|
技術仕様書等のマニュアル作成、マーケティング支援で有力。トヨタ中心に自動車向け７割超 |
| サンウェルズ | 60,000円 | +17.4% | - | 0.00% | - | 2.27倍 |
|
パーキンソン病専門老人ホーム・ＰＤハウス運営。上場前からの診療報酬不正請求判明で再審査 |
| アルトナー | 195,600円 | +3.3% | +0.9% | 4.29% | 16.31倍 | 4.41倍 |
|
技術者派遣の古参。機械、電気・電子、ソフトの設計開発が軸。人材紹介サービスにも進出 |
市場注目の銘柄
チャート関連のコラム
