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 |
|---|---|---|---|---|---|---|---|
| 2024/05/14 | 1,280 | 1,290 | 1,280 | 1,288 | +9 | +0.7% | 4,700 |
| 2024/05/13 | 1,268 | 1,293 | 1,268 | 1,279 | +11 | +0.9% | 6,800 |
| 2024/05/10 | 1,265 | 1,268 | 1,265 | 1,268 | -8 | -0.6% | 2,000 |
| 2024/05/09 | 1,270 | 1,279 | 1,264 | 1,276 | +6 | +0.5% | 1,000 |
| 2024/05/08 | 1,269 | 1,272 | 1,268 | 1,270 | +1 | +0.1% | 2,200 |
| 2024/05/07 | 1,277 | 1,277 | 1,269 | 1,269 | -8 | -0.6% | 3,800 |
| 2024/05/02 | 1,265 | 1,277 | 1,265 | 1,277 | +12 | +0.9% | 1,800 |
| 2024/05/01 | 1,270 | 1,270 | 1,265 | 1,265 | -5 | -0.4% | 3,100 |
| 2024/04/30 | 1,270 | 1,277 | 1,266 | 1,270 | ±0 | ±0% | 4,400 |
| 2024/04/26 | 1,276 | 1,276 | 1,265 | 1,270 | -6 | -0.5% | 2,700 |
| 2024/04/25 | 1,287 | 1,287 | 1,264 | 1,276 | -10 | -0.8% | 4,200 |
| 2024/04/24 | 1,270 | 1,287 | 1,263 | 1,286 | +18 | +1.4% | 9,000 |
| 2024/04/23 | 1,263 | 1,280 | 1,263 | 1,268 | +6 | +0.5% | 6,300 |
| 2024/04/22 | 1,250 | 1,264 | 1,250 | 1,262 | +21 | +1.7% | 5,300 |
| 2024/04/19 | 1,250 | 1,254 | 1,240 | 1,241 | -9 | -0.7% | 17,100 |
| 2024/04/18 | 1,256 | 1,256 | 1,250 | 1,250 | +1 | +0.1% | 2,400 |
| 2024/04/17 | 1,243 | 1,254 | 1,240 | 1,249 | +8 | +0.6% | 10,700 |
| 2024/04/16 | 1,256 | 1,257 | 1,240 | 1,241 | -19 | -1.5% | 17,500 |
| 2024/04/15 | 1,260 | 1,278 | 1,251 | 1,260 | +25 | +2% | 15,900 |
| 2024/04/12 | 1,230 | 1,237 | 1,225 | 1,235 | +5 | +0.4% | 2,700 |
| 2024/04/11 | 1,230 | 1,231 | 1,226 | 1,230 | ±0 | ±0% | 3,300 |
| 2024/04/10 | 1,216 | 1,230 | 1,216 | 1,230 | +14 | +1.2% | 1,800 |
| 2024/04/09 | 1,222 | 1,222 | 1,215 | 1,216 | +1 | +0.1% | 1,200 |
| 2024/04/08 | 1,213 | 1,221 | 1,213 | 1,215 | +2 | +0.2% | 2,800 |
| 2024/04/05 | 1,216 | 1,218 | 1,212 | 1,213 | -7 | -0.6% | 2,400 |
| 2024/04/04 | 1,226 | 1,228 | 1,216 | 1,220 | +3 | +0.2% | 1,600 |
| 2024/04/03 | 1,207 | 1,228 | 1,207 | 1,217 | +9 | +0.7% | 2,700 |
| 2024/04/02 | 1,218 | 1,226 | 1,207 | 1,208 | -10 | -0.8% | 5,600 |
| 2024/04/01 | 1,220 | 1,230 | 1,218 | 1,218 | -11 | -0.9% | 6,700 |
| 2024/03/29 | 1,228 | 1,230 | 1,215 | 1,229 | +7 | +0.6% | 4,400 |
| 2024/03/28 | 1,222 | 1,222 | 1,215 | 1,222 | ±0 | ±0% | 2,100 |
| 2024/03/27 | 1,217 | 1,224 | 1,205 | 1,222 | +4 | +0.3% | 7,900 |
| 2024/03/26 | 1,225 | 1,230 | 1,218 | 1,218 | -12 | -1% | 3,100 |
| 2024/03/25 | 1,230 | 1,232 | 1,226 | 1,230 | +10 | +0.8% | 6,300 |
| 2024/03/22 | 1,218 | 1,230 | 1,218 | 1,220 | ±0 | ±0% | 3,100 |
| 2024/03/21 | 1,225 | 1,230 | 1,220 | 1,220 | -3 | -0.2% | 5,600 |
| 2024/03/19 | 1,216 | 1,225 | 1,215 | 1,223 | +7 | +0.6% | 5,700 |
| 2024/03/18 | 1,218 | 1,218 | 1,215 | 1,216 | ±0 | ±0% | 4,300 |
| 2024/03/15 | 1,212 | 1,216 | 1,210 | 1,216 | +4 | +0.3% | 4,300 |
| 2024/03/14 | 1,201 | 1,212 | 1,201 | 1,212 | +4 | +0.3% | 3,400 |
| 2024/03/13 | 1,208 | 1,208 | 1,200 | 1,208 | +2 | +0.2% | 4,900 |
| 2024/03/12 | 1,214 | 1,216 | 1,204 | 1,206 | -8 | -0.7% | 3,100 |
| 2024/03/11 | 1,217 | 1,225 | 1,210 | 1,214 | -13 | -1.1% | 5,100 |
| 2024/03/08 | 1,228 | 1,230 | 1,225 | 1,227 | -1 | -0.1% | 1,400 |
| 2024/03/07 | 1,232 | 1,232 | 1,218 | 1,228 | -5 | -0.4% | 3,900 |
| 2024/03/06 | 1,228 | 1,236 | 1,210 | 1,233 | +20 | +1.6% | 4,200 |
| 2024/03/05 | 1,230 | 1,231 | 1,213 | 1,213 | -22 | -1.8% | 4,500 |
| 2024/03/04 | 1,221 | 1,236 | 1,221 | 1,235 | +5 | +0.4% | 4,900 |
| 2024/03/01 | 1,236 | 1,242 | 1,230 | 1,230 | -6 | -0.5% | 4,200 |
| 2024/02/29 | 1,240 | 1,240 | 1,229 | 1,236 | +1 | +0.1% | 2,900 |
1～
50
件表示中 / 2626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 | 128,800円 | +0.6% | -12.4% | 1.94% | 8.22倍 | 1.14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 |
| 明光ネット | 72,500円 | +5.4% | +0.6% | 4.69% | 22.29倍 | 1.58倍 |
|
小中高向け個別指導の補習塾「明光義塾」をＦＣ軸に展開。日本語学校、学童保育も手がける |
| ＦＦＪ | 106,400円 | +6.2% | +2.9% | 3.76% | 10.49倍 | 1.62倍 |
|
米国の「エニタイム・フィットネス」を国内で運営。小型２４時間ジムの先駆で最大手。ＦＣ中心 |
| ラックランド | 185,800円 | +2.2% | +424.5% | 0.81% | 42.43倍 | 1.92倍 |
|
食品、飲食分野の店舗を企画・設計・施工。保守も展開。商業施設、食品工場・倉庫、ホテル等育成 |
| ＣＯＯＫ | 17,800円 | -17.2% | - | 0.00% | - | 1.07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 |
市場注目の銘柄
チャート関連のコラム
