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 |
|---|---|---|---|---|---|---|---|
| 2026/02/06 | 1,240 | 1,248 | 1,240 | 1,240 | ±0 | ±0% | 4,100 |
| 2026/02/05 | 1,240 | 1,240 | 1,234 | 1,240 | ±0 | ±0% | 7,700 |
| 2026/02/04 | 1,240 | 1,245 | 1,235 | 1,240 | ±0 | ±0% | 7,100 |
| 2026/02/03 | 1,232 | 1,245 | 1,229 | 1,240 | ±0 | ±0% | 8,000 |
| 2026/02/02 | 1,254 | 1,254 | 1,240 | 1,240 | -11 | -0.9% | 5,500 |
| 2026/01/30 | 1,250 | 1,251 | 1,245 | 1,251 | +6 | +0.5% | 3,200 |
| 2026/01/29 | 1,250 | 1,250 | 1,245 | 1,245 | -5 | -0.4% | 2,300 |
| 2026/01/28 | 1,251 | 1,255 | 1,250 | 1,250 | -1 | -0.1% | 3,000 |
| 2026/01/27 | 1,250 | 1,252 | 1,245 | 1,251 | +1 | +0.1% | 5,200 |
| 2026/01/26 | 1,247 | 1,250 | 1,246 | 1,250 | ±0 | ±0% | 2,000 |
| 2026/01/23 | 1,253 | 1,259 | 1,250 | 1,250 | -3 | -0.2% | 7,300 |
| 2026/01/22 | 1,269 | 1,275 | 1,249 | 1,253 | -16 | -1.3% | 11,200 |
| 2026/01/21 | 1,263 | 1,270 | 1,250 | 1,269 | -1 | -0.1% | 14,100 |
| 2026/01/20 | 1,270 | 1,272 | 1,265 | 1,270 | ±0 | ±0% | 9,600 |
| 2026/01/19 | 1,285 | 1,286 | 1,269 | 1,270 | -12 | -0.9% | 11,300 |
| 2026/01/16 | 1,279 | 1,289 | 1,273 | 1,282 | -15 | -1.2% | 13,500 |
| 2026/01/15 | 1,323 | 1,334 | 1,280 | 1,297 | -29 | -2.2% | 21,700 |
| 2026/01/14 | 1,323 | 1,326 | 1,313 | 1,326 | +5 | +0.4% | 4,000 |
| 2026/01/13 | 1,325 | 1,334 | 1,308 | 1,321 | +4 | +0.3% | 4,000 |
| 2026/01/09 | 1,310 | 1,324 | 1,303 | 1,317 | +11 | +0.8% | 2,200 |
| 2026/01/08 | 1,305 | 1,306 | 1,300 | 1,306 | ±0 | ±0% | 2,800 |
| 2026/01/07 | 1,308 | 1,308 | 1,303 | 1,306 | +6 | +0.5% | 1,900 |
| 2026/01/06 | 1,307 | 1,329 | 1,297 | 1,300 | -7 | -0.5% | 7,900 |
| 2026/01/05 | 1,307 | 1,315 | 1,300 | 1,307 | ±0 | ±0% | 6,100 |
| 2025/12/30 | 1,289 | 1,309 | 1,289 | 1,307 | +18 | +1.4% | 2,300 |
| 2025/12/29 | 1,290 | 1,291 | 1,280 | 1,289 | +19 | +1.5% | 4,800 |
| 2025/12/26 | 1,275 | 1,283 | 1,270 | 1,270 | -5 | -0.4% | 7,600 |
| 2025/12/25 | 1,272 | 1,281 | 1,272 | 1,275 | +4 | +0.3% | 5,400 |
| 2025/12/24 | 1,274 | 1,274 | 1,270 | 1,271 | -3 | -0.2% | 4,900 |
| 2025/12/23 | 1,274 | 1,280 | 1,270 | 1,274 | -1 | -0.1% | 6,600 |
| 2025/12/22 | 1,275 | 1,279 | 1,266 | 1,275 | ±0 | ±0% | 12,800 |
| 2025/12/19 | 1,276 | 1,276 | 1,270 | 1,275 | -4 | -0.3% | 4,200 |
| 2025/12/18 | 1,282 | 1,284 | 1,273 | 1,279 | -5 | -0.4% | 3,300 |
| 2025/12/17 | 1,310 | 1,310 | 1,283 | 1,284 | -31 | -2.4% | 3,300 |
| 2025/12/16 | 1,277 | 1,315 | 1,277 | 1,315 | +38 | +3% | 4,300 |
| 2025/12/15 | 1,269 | 1,319 | 1,265 | 1,277 | +9 | +0.7% | 7,100 |
| 2025/12/12 | 1,269 | 1,276 | 1,265 | 1,268 | -2 | -0.2% | 7,000 |
| 2025/12/11 | 1,277 | 1,277 | 1,270 | 1,270 | -1 | -0.1% | 4,800 |
| 2025/12/10 | 1,279 | 1,279 | 1,269 | 1,271 | ±0 | ±0% | 7,500 |
| 2025/12/09 | 1,270 | 1,280 | 1,270 | 1,271 | +2 | +0.2% | 5,400 |
| 2025/12/08 | 1,287 | 1,287 | 1,266 | 1,269 | -24 | -1.9% | 12,600 |
| 2025/12/05 | 1,299 | 1,299 | 1,291 | 1,293 | -2 | -0.2% | 3,900 |
| 2025/12/04 | 1,290 | 1,300 | 1,290 | 1,295 | +3 | +0.2% | 4,600 |
| 2025/12/03 | 1,296 | 1,297 | 1,292 | 1,292 | -3 | -0.2% | 4,800 |
| 2025/12/02 | 1,298 | 1,298 | 1,295 | 1,295 | -3 | -0.2% | 6,100 |
| 2025/12/01 | 1,306 | 1,306 | 1,297 | 1,298 | -8 | -0.6% | 9,500 |
| 2025/11/28 | 1,308 | 1,315 | 1,305 | 1,306 | -2 | -0.2% | 6,600 |
| 2025/11/27 | 1,295 | 1,313 | 1,295 | 1,308 | -46 | -3.4% | 14,400 |
| 2025/11/26 | 1,348 | 1,354 | 1,343 | 1,354 | +12 | +0.9% | 9,800 |
| 2025/11/25 | 1,335 | 1,345 | 1,335 | 1,342 | +13 | +1% | 5,700 |
1～
50
件表示中 / 3051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 | 125,400円 | +12.5% | +19.6% | 2.79% | 7.64倍 | 1.02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 |
| マイクロアド | 74,300円 | +11.3% | +43.3% | 0.00% | 30.71倍 | 5.83倍 |
|
データ分析活用のマーケティング支援展開。屋内外サイネージ広告配信、広告代理コンサルも |
| 船 場 | 178,800円 | +10.5% | +4.7% | 4.19% | 13.16倍 | 1.39倍 |
|
商業施設の企画、設計から監理、施工までを一貫して手がける。売上の約１割がイオン系案件 |
| ＩＮＦＯＲＩＣＨ | 190,600円 | +46.2% | +25.1% | 0.00% | 7.94倍 | 3.12倍 |
|
スマホ用充電器のレンタルが柱。充電器スタンドを活用しサイネージ広告も。アジア等海外展開 |
| ＡＢ＆Ｃ | 121,200円 | +18.2% | +49.8% | 4.95% | 11.74倍 | 1.92倍 |
|
純粋持株会社。美容室「Ａｇｕ．」運営。ＦＣ柱で内装工事も展開。スタイリストと業務委託契約 |
市場注目の銘柄
チャート関連のコラム
