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 |
|---|---|---|---|---|---|---|---|
| 2023/08/08 | 1,280 | 1,315 | 1,280 | 1,297 | +17 | +1.3% | 3,600 |
| 2023/08/07 | 1,296 | 1,299 | 1,275 | 1,280 | -16 | -1.2% | 8,100 |
| 2023/08/04 | 1,300 | 1,300 | 1,279 | 1,296 | +1 | +0.1% | 3,800 |
| 2023/08/03 | 1,299 | 1,300 | 1,293 | 1,295 | +2 | +0.2% | 3,700 |
| 2023/08/02 | 1,286 | 1,293 | 1,279 | 1,293 | -12 | -0.9% | 6,200 |
| 2023/08/01 | 1,303 | 1,329 | 1,270 | 1,305 | -11 | -0.8% | 21,300 |
| 2023/07/31 | 1,342 | 1,365 | 1,316 | 1,316 | -16 | -1.2% | 7,800 |
| 2023/07/28 | 1,314 | 1,380 | 1,290 | 1,332 | +18 | +1.4% | 17,900 |
| 2023/07/27 | 1,332 | 1,338 | 1,308 | 1,314 | -18 | -1.4% | 18,700 |
| 2023/07/26 | 1,335 | 1,355 | 1,320 | 1,332 | -33 | -2.4% | 23,500 |
| 2023/07/25 | 1,410 | 1,420 | 1,345 | 1,365 | -45 | -3.2% | 19,800 |
| 2023/07/24 | 1,420 | 1,422 | 1,404 | 1,410 | +13 | +0.9% | 10,600 |
| 2023/07/21 | 1,417 | 1,425 | 1,393 | 1,397 | -20 | -1.4% | 14,800 |
| 2023/07/20 | 1,380 | 1,440 | 1,369 | 1,417 | +57 | +4.2% | 39,700 |
| 2023/07/19 | 1,360 | 1,370 | 1,335 | 1,360 | +22 | +1.6% | 16,600 |
| 2023/07/18 | 1,350 | 1,359 | 1,323 | 1,338 | +15 | +1.1% | 20,900 |
| 2023/07/14 | 1,320 | 1,329 | 1,300 | 1,323 | +38 | +3% | 17,700 |
| 2023/07/13 | 1,290 | 1,300 | 1,266 | 1,285 | +53 | +4.3% | 67,200 |
| 2023/07/12 | 1,214 | 1,235 | 1,212 | 1,232 | +18 | +1.5% | 15,200 |
| 2023/07/11 | 1,200 | 1,214 | 1,191 | 1,214 | +21 | +1.8% | 9,200 |
| 2023/07/10 | 1,210 | 1,218 | 1,188 | 1,193 | -7 | -0.6% | 16,100 |
| 2023/07/07 | 1,195 | 1,210 | 1,185 | 1,200 | +10 | +0.8% | 7,600 |
| 2023/07/06 | 1,187 | 1,200 | 1,180 | 1,190 | +2 | +0.2% | 5,500 |
| 2023/07/05 | 1,190 | 1,195 | 1,180 | 1,188 | +5 | +0.4% | 7,600 |
| 2023/07/04 | 1,180 | 1,188 | 1,171 | 1,183 | +16 | +1.4% | 7,200 |
| 2023/07/03 | 1,165 | 1,178 | 1,160 | 1,167 | +17 | +1.5% | 10,700 |
| 2023/06/30 | 1,149 | 1,156 | 1,136 | 1,150 | +8 | +0.7% | 6,000 |
| 2023/06/29 | 1,128 | 1,145 | 1,125 | 1,142 | +21 | +1.9% | 3,100 |
| 2023/06/28 | 1,130 | 1,136 | 1,115 | 1,121 | ±0 | ±0% | 4,300 |
| 2023/06/27 | 1,139 | 1,139 | 1,101 | 1,121 | -24 | -2.1% | 14,100 |
| 2023/06/26 | 1,128 | 1,148 | 1,126 | 1,145 | +30 | +2.7% | 11,900 |
| 2023/06/23 | 1,129 | 1,135 | 1,107 | 1,115 | +8 | +0.7% | 10,200 |
| 2023/06/22 | 1,121 | 1,130 | 1,100 | 1,107 | -7 | -0.6% | 8,000 |
| 2023/06/21 | 1,119 | 1,120 | 1,110 | 1,114 | +4 | +0.4% | 5,500 |
| 2023/06/20 | 1,094 | 1,120 | 1,094 | 1,110 | +16 | +1.5% | 6,100 |
| 2023/06/19 | 1,113 | 1,120 | 1,092 | 1,094 | +8 | +0.7% | 11,600 |
| 2023/06/16 | 1,075 | 1,095 | 1,072 | 1,086 | +26 | +2.5% | 8,300 |
| 2023/06/15 | 1,064 | 1,069 | 1,050 | 1,060 | -4 | -0.4% | 10,900 |
| 2023/06/14 | 1,070 | 1,076 | 1,064 | 1,064 | -8 | -0.7% | 8,600 |
| 2023/06/13 | 1,089 | 1,090 | 1,068 | 1,072 | -5 | -0.5% | 9,000 |
| 2023/06/12 | 1,095 | 1,095 | 1,076 | 1,077 | -17 | -1.6% | 8,400 |
| 2023/06/09 | 1,086 | 1,100 | 1,086 | 1,094 | +9 | +0.8% | 2,700 |
| 2023/06/08 | 1,090 | 1,110 | 1,084 | 1,085 | ±0 | ±0% | 6,700 |
| 2023/06/07 | 1,086 | 1,106 | 1,085 | 1,085 | ±0 | ±0% | 8,000 |
| 2023/06/06 | 1,118 | 1,119 | 1,085 | 1,085 | -7 | -0.6% | 9,300 |
| 2023/06/05 | 1,120 | 1,120 | 1,090 | 1,092 | -16 | -1.4% | 7,000 |
| 2023/06/02 | 1,082 | 1,108 | 1,082 | 1,108 | +26 | +2.4% | 11,100 |
| 2023/06/01 | 1,081 | 1,083 | 1,075 | 1,082 | +11 | +1% | 2,100 |
| 2023/05/31 | 1,070 | 1,071 | 1,064 | 1,071 | -2 | -0.2% | 1,500 |
| 2023/05/30 | 1,079 | 1,095 | 1,073 | 1,073 | -2 | -0.2% | 4,800 |
501～
550
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
