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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,146 | 1,146 | 1,125 | 1,144 | -2 | -0.2% | 2,500 |
| 2022/11/09 | 1,139 | 1,150 | 1,110 | 1,146 | +4 | +0.4% | 6,100 |
| 2022/11/08 | 1,160 | 1,162 | 1,092 | 1,142 | -9 | -0.8% | 26,500 |
| 2022/11/07 | 1,166 | 1,179 | 1,146 | 1,151 | -38 | -3.2% | 17,900 |
| 2022/11/04 | 1,184 | 1,189 | 1,150 | 1,189 | +9 | +0.8% | 7,400 |
| 2022/11/02 | 1,190 | 1,190 | 1,151 | 1,180 | -15 | -1.3% | 7,900 |
| 2022/11/01 | 1,199 | 1,199 | 1,172 | 1,195 | -4 | -0.3% | 3,600 |
| 2022/10/31 | 1,189 | 1,199 | 1,128 | 1,199 | +4 | +0.3% | 10,500 |
| 2022/10/28 | 1,183 | 1,195 | 1,131 | 1,195 | +23 | +2% | 13,900 |
| 2022/10/27 | 1,195 | 1,195 | 1,172 | 1,172 | -11 | -0.9% | 1,100 |
| 2022/10/26 | 1,204 | 1,204 | 1,160 | 1,183 | -9 | -0.8% | 10,500 |
| 2022/10/25 | 1,200 | 1,200 | 1,164 | 1,192 | -2 | -0.2% | 2,900 |
| 2022/10/24 | 1,195 | 1,195 | 1,165 | 1,194 | -1 | -0.1% | 11,400 |
| 2022/10/21 | 1,218 | 1,220 | 1,160 | 1,195 | -8 | -0.7% | 15,800 |
| 2022/10/20 | 1,200 | 1,205 | 1,181 | 1,203 | -16 | -1.3% | 8,600 |
| 2022/10/19 | 1,190 | 1,219 | 1,180 | 1,219 | +29 | +2.4% | 16,100 |
| 2022/10/18 | 1,165 | 1,210 | 1,165 | 1,190 | +35 | +3% | 22,700 |
| 2022/10/17 | 1,080 | 1,170 | 1,077 | 1,155 | +78 | +7.2% | 15,400 |
| 2022/10/14 | 1,043 | 1,097 | 1,038 | 1,077 | +18 | +1.7% | 11,400 |
| 2022/10/13 | 1,040 | 1,069 | 1,024 | 1,059 | +49 | +4.9% | 29,300 |
| 2022/10/12 | 1,021 | 1,024 | 1,009 | 1,010 | +2 | +0.2% | 5,100 |
| 2022/10/11 | 1,010 | 1,035 | 1,008 | 1,008 | -2 | -0.2% | 8,500 |
| 2022/10/07 | 1,010 | 1,035 | 1,009 | 1,010 | -8 | -0.8% | 9,100 |
| 2022/10/06 | 1,010 | 1,018 | 1,003 | 1,018 | +2 | +0.2% | 2,900 |
| 2022/10/05 | 998 | 1,016 | 990 | 1,016 | +11 | +1.1% | 5,900 |
| 2022/10/04 | 1,015 | 1,021 | 990 | 1,005 | -11 | -1.1% | 10,700 |
| 2022/10/03 | 1,035 | 1,035 | 971 | 1,016 | -19 | -1.8% | 16,600 |
| 2022/09/30 | 1,010 | 1,047 | 1,000 | 1,035 | +17 | +1.7% | 8,700 |
| 2022/09/29 | 1,030 | 1,038 | 1,003 | 1,018 | +5 | +0.5% | 5,300 |
| 2022/09/28 | 1,011 | 1,033 | 1,008 | 1,013 | +2 | +0.2% | 7,200 |
| 2022/09/27 | 1,037 | 1,049 | 1,011 | 1,011 | -15 | -1.5% | 15,300 |
| 2022/09/26 | 1,001 | 1,036 | 1,001 | 1,026 | +18 | +1.8% | 9,400 |
| 2022/09/22 | 1,001 | 1,026 | 995 | 1,008 | +8 | +0.8% | 7,100 |
| 2022/09/21 | 1,030 | 1,030 | 991 | 1,000 | -36 | -3.5% | 10,700 |
| 2022/09/20 | 1,035 | 1,082 | 1,033 | 1,036 | -34 | -3.2% | 11,200 |
| 2022/09/16 | 1,010 | 1,070 | 993 | 1,070 | +60 | +5.9% | 17,200 |
| 2022/09/15 | 999 | 1,010 | 995 | 1,010 | +11 | +1.1% | 9,700 |
| 2022/09/14 | 982 | 999 | 982 | 999 | +2 | +0.2% | 4,800 |
| 2022/09/13 | 998 | 1,000 | 980 | 997 | +2 | +0.2% | 14,400 |
| 2022/09/12 | 999 | 999 | 973 | 995 | +30 | +3.1% | 11,300 |
| 2022/09/09 | 949 | 1,000 | 949 | 965 | +31 | +3.3% | 15,700 |
| 2022/09/08 | 928 | 985 | 928 | 934 | +21 | +2.3% | 6,200 |
| 2022/09/07 | 936 | 951 | 911 | 913 | -23 | -2.5% | 11,100 |
| 2022/09/06 | 961 | 961 | 936 | 936 | -10 | -1.1% | 6,100 |
| 2022/09/05 | 969 | 999 | 942 | 946 | -25 | -2.6% | 5,700 |
| 2022/09/02 | 980 | 999 | 971 | 971 | -3 | -0.3% | 5,100 |
| 2022/09/01 | 999 | 1,008 | 970 | 974 | -16 | -1.6% | 9,600 |
| 2022/08/31 | 1,015 | 1,016 | 987 | 990 | -10 | -1% | 8,000 |
| 2022/08/30 | 980 | 1,010 | 967 | 1,000 | +16 | +1.6% | 7,300 |
| 2022/08/29 | 950 | 1,003 | 950 | 984 | +29 | +3% | 10,500 |
501～
550
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
