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 |
|---|---|---|---|---|---|---|---|
| 2023/10/20 | 1,214 | 1,248 | 1,205 | 1,212 | -6 | -0.5% | 11,600 |
| 2023/10/19 | 1,230 | 1,230 | 1,216 | 1,218 | -22 | -1.8% | 7,300 |
| 2023/10/18 | 1,249 | 1,251 | 1,237 | 1,240 | +7 | +0.6% | 10,700 |
| 2023/10/17 | 1,230 | 1,250 | 1,215 | 1,233 | +18 | +1.5% | 11,600 |
| 2023/10/16 | 1,202 | 1,249 | 1,198 | 1,215 | -98 | -7.5% | 62,400 |
| 2023/10/13 | 1,318 | 1,349 | 1,313 | 1,313 | -4 | -0.3% | 12,800 |
| 2023/10/12 | 1,327 | 1,340 | 1,317 | 1,317 | -3 | -0.2% | 11,100 |
| 2023/10/11 | 1,309 | 1,327 | 1,307 | 1,320 | +20 | +1.5% | 5,000 |
| 2023/10/10 | 1,310 | 1,318 | 1,288 | 1,300 | +10 | +0.8% | 9,700 |
| 2023/10/06 | 1,309 | 1,309 | 1,271 | 1,290 | +5 | +0.4% | 11,300 |
| 2023/10/05 | 1,302 | 1,312 | 1,284 | 1,285 | -1 | -0.1% | 16,900 |
| 2023/10/04 | 1,286 | 1,302 | 1,280 | 1,286 | -41 | -3.1% | 22,500 |
| 2023/10/03 | 1,362 | 1,362 | 1,310 | 1,327 | -35 | -2.6% | 9,900 |
| 2023/10/02 | 1,334 | 1,365 | 1,334 | 1,362 | +40 | +3% | 11,500 |
| 2023/09/29 | 1,306 | 1,340 | 1,306 | 1,322 | +16 | +1.2% | 3,700 |
| 2023/09/28 | 1,310 | 1,310 | 1,299 | 1,306 | -4 | -0.3% | 3,300 |
| 2023/09/27 | 1,290 | 1,310 | 1,290 | 1,310 | +13 | +1% | 5,100 |
| 2023/09/26 | 1,309 | 1,309 | 1,295 | 1,297 | -8 | -0.6% | 8,400 |
| 2023/09/25 | 1,314 | 1,314 | 1,280 | 1,305 | +11 | +0.9% | 11,200 |
| 2023/09/22 | 1,293 | 1,300 | 1,284 | 1,294 | -2 | -0.2% | 3,500 |
| 2023/09/21 | 1,288 | 1,296 | 1,285 | 1,296 | +6 | +0.5% | 5,300 |
| 2023/09/20 | 1,285 | 1,300 | 1,279 | 1,290 | +3 | +0.2% | 2,600 |
| 2023/09/19 | 1,284 | 1,289 | 1,270 | 1,287 | ±0 | ±0% | 8,500 |
| 2023/09/15 | 1,280 | 1,305 | 1,275 | 1,287 | +2 | +0.2% | 6,700 |
| 2023/09/14 | 1,283 | 1,300 | 1,280 | 1,285 | -1 | -0.1% | 7,600 |
| 2023/09/13 | 1,316 | 1,318 | 1,283 | 1,286 | -14 | -1.1% | 9,900 |
| 2023/09/12 | 1,294 | 1,320 | 1,294 | 1,300 | ±0 | ±0% | 6,600 |
| 2023/09/11 | 1,333 | 1,333 | 1,290 | 1,300 | -21 | -1.6% | 14,000 |
| 2023/09/08 | 1,319 | 1,333 | 1,316 | 1,321 | +1 | +0.1% | 2,700 |
| 2023/09/07 | 1,361 | 1,361 | 1,310 | 1,320 | -46 | -3.4% | 19,500 |
| 2023/09/06 | 1,365 | 1,368 | 1,345 | 1,366 | +14 | +1% | 15,000 |
| 2023/09/05 | 1,368 | 1,368 | 1,343 | 1,352 | +9 | +0.7% | 7,500 |
| 2023/09/04 | 1,326 | 1,347 | 1,326 | 1,343 | +17 | +1.3% | 7,500 |
| 2023/09/01 | 1,340 | 1,340 | 1,323 | 1,326 | -5 | -0.4% | 7,000 |
| 2023/08/31 | 1,322 | 1,339 | 1,320 | 1,331 | +10 | +0.8% | 5,700 |
| 2023/08/30 | 1,317 | 1,334 | 1,317 | 1,321 | +5 | +0.4% | 2,700 |
| 2023/08/29 | 1,338 | 1,338 | 1,316 | 1,316 | +5 | +0.4% | 5,700 |
| 2023/08/28 | 1,323 | 1,334 | 1,309 | 1,311 | +15 | +1.2% | 4,300 |
| 2023/08/25 | 1,300 | 1,328 | 1,290 | 1,296 | -22 | -1.7% | 10,900 |
| 2023/08/24 | 1,317 | 1,332 | 1,290 | 1,318 | -15 | -1.1% | 19,300 |
| 2023/08/23 | 1,340 | 1,343 | 1,318 | 1,333 | -10 | -0.7% | 4,500 |
| 2023/08/22 | 1,370 | 1,370 | 1,342 | 1,343 | -7 | -0.5% | 2,200 |
| 2023/08/21 | 1,343 | 1,363 | 1,343 | 1,350 | +7 | +0.5% | 6,000 |
| 2023/08/18 | 1,340 | 1,382 | 1,340 | 1,343 | -19 | -1.4% | 6,000 |
| 2023/08/17 | 1,390 | 1,395 | 1,362 | 1,362 | -28 | -2% | 5,400 |
| 2023/08/16 | 1,386 | 1,399 | 1,371 | 1,390 | -7 | -0.5% | 5,700 |
| 2023/08/15 | 1,370 | 1,402 | 1,369 | 1,397 | +32 | +2.3% | 11,800 |
| 2023/08/14 | 1,354 | 1,365 | 1,345 | 1,365 | +16 | +1.2% | 7,900 |
| 2023/08/10 | 1,330 | 1,349 | 1,326 | 1,349 | +33 | +2.5% | 13,100 |
| 2023/08/09 | 1,275 | 1,338 | 1,275 | 1,316 | +19 | +1.5% | 6,700 |
451～
500
件表示中 / 2941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 | 158,500円 | +10.9% | -3.1% | 2.21% | 9.66倍 | 1.40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 |
| アイ・ケイ・ケイ | 80,500円 | -1.6% | -28.5% | 2.98% | 21.03倍 | 2.27倍 |
|
九州地盤に北陸、東北、四国など地方中核都市中心にゲストハウス型婚礼施設を展開。介護併営 |
| 鎌倉新書 | 61,700円 | +21.8% | +26.2% | 3.24% | 29.71倍 | 6.20倍 |
|
葬儀、仏壇、墓のポータルサイト運営、紹介手数料と広告が収入源。相続、介護などへ領域拡大 |
| いであ | 320,500円 | +2.8% | +3.3% | 3.68% | 9.53倍 | 0.78倍 |
|
建設環境調査コンサルタント大手。国交省ほか官公庁向け８割超。健康・生命科学分野へも展開 |
| 楽 待 | 113,300円 | +32.0% | +41.4% | 0.88% | 20.79倍 | 4.20倍 |
|
物件掲載数首位の投資用不動産サイト「楽待」運営。加盟不動産からのサービス利用料が柱 |
市場注目の銘柄
チャート関連のコラム
