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 |
|---|---|---|---|---|---|---|---|
| 2023/01/19 | 1,010 | 1,023 | 1,010 | 1,023 | +1 | +0.1% | 3,000 |
| 2023/01/18 | 1,042 | 1,042 | 1,006 | 1,022 | -23 | -2.2% | 2,800 |
| 2023/01/17 | 1,030 | 1,046 | 1,030 | 1,045 | +19 | +1.9% | 1,300 |
| 2023/01/16 | 999 | 1,040 | 988 | 1,026 | -44 | -4.1% | 19,700 |
| 2023/01/13 | 1,050 | 1,070 | 1,042 | 1,070 | +5 | +0.5% | 4,100 |
| 2023/01/12 | 1,053 | 1,065 | 1,043 | 1,065 | +6 | +0.6% | 7,300 |
| 2023/01/11 | 1,033 | 1,064 | 1,025 | 1,059 | +34 | +3.3% | 8,600 |
| 2023/01/10 | 1,030 | 1,069 | 1,014 | 1,025 | -1 | -0.1% | 9,000 |
| 2023/01/06 | 1,024 | 1,029 | 1,000 | 1,026 | +2 | +0.2% | 2,700 |
| 2023/01/05 | 1,027 | 1,029 | 995 | 1,024 | -15 | -1.4% | 3,900 |
| 2023/01/04 | 1,047 | 1,050 | 1,029 | 1,039 | -10 | -1% | 1,900 |
| 2022/12/30 | 1,029 | 1,056 | 1,029 | 1,049 | +23 | +2.2% | 4,400 |
| 2022/12/29 | 1,027 | 1,027 | 1,015 | 1,026 | -1 | -0.1% | 1,300 |
| 2022/12/28 | 1,009 | 1,027 | 1,009 | 1,027 | +5 | +0.5% | 2,400 |
| 2022/12/27 | 999 | 1,022 | 998 | 1,022 | +38 | +3.9% | 3,400 |
| 2022/12/26 | 973 | 999 | 970 | 984 | +11 | +1.1% | 7,400 |
| 2022/12/23 | 970 | 977 | 960 | 973 | -2 | -0.2% | 5,800 |
| 2022/12/22 | 991 | 1,010 | 964 | 975 | -35 | -3.5% | 43,800 |
| 2022/12/21 | 1,011 | 1,020 | 1,005 | 1,010 | -17 | -1.7% | 8,700 |
| 2022/12/20 | 1,045 | 1,045 | 1,011 | 1,027 | -18 | -1.7% | 10,200 |
| 2022/12/19 | 1,040 | 1,046 | 1,034 | 1,045 | ±0 | ±0% | 6,300 |
| 2022/12/16 | 1,050 | 1,075 | 1,013 | 1,045 | -22 | -2.1% | 15,300 |
| 2022/12/15 | 1,074 | 1,082 | 1,065 | 1,067 | -6 | -0.6% | 5,700 |
| 2022/12/14 | 1,087 | 1,087 | 1,066 | 1,073 | -4 | -0.4% | 2,100 |
| 2022/12/13 | 1,073 | 1,085 | 1,072 | 1,077 | +5 | +0.5% | 3,700 |
| 2022/12/12 | 1,078 | 1,092 | 1,071 | 1,072 | -6 | -0.6% | 6,600 |
| 2022/12/09 | 1,087 | 1,107 | 1,078 | 1,078 | -8 | -0.7% | 8,100 |
| 2022/12/08 | 1,116 | 1,116 | 1,080 | 1,086 | -30 | -2.7% | 6,600 |
| 2022/12/07 | 1,120 | 1,120 | 1,093 | 1,116 | +13 | +1.2% | 2,400 |
| 2022/12/06 | 1,115 | 1,117 | 1,095 | 1,103 | +4 | +0.4% | 1,000 |
| 2022/12/05 | 1,115 | 1,117 | 1,050 | 1,099 | -16 | -1.4% | 7,100 |
| 2022/12/02 | 1,122 | 1,126 | 1,115 | 1,115 | -16 | -1.4% | 2,500 |
| 2022/12/01 | 1,135 | 1,135 | 1,110 | 1,131 | +6 | +0.5% | 2,200 |
| 2022/11/30 | 1,109 | 1,125 | 1,104 | 1,125 | +27 | +2.5% | 8,600 |
| 2022/11/29 | 1,085 | 1,110 | 1,073 | 1,098 | -19 | -1.7% | 7,100 |
| 2022/11/28 | 1,119 | 1,120 | 1,100 | 1,117 | +3 | +0.3% | 8,200 |
| 2022/11/25 | 1,144 | 1,144 | 1,111 | 1,114 | -14 | -1.2% | 8,100 |
| 2022/11/24 | 1,120 | 1,139 | 1,120 | 1,128 | +3 | +0.3% | 8,200 |
| 2022/11/22 | 1,107 | 1,135 | 1,105 | 1,125 | +5 | +0.4% | 3,300 |
| 2022/11/21 | 1,138 | 1,145 | 1,120 | 1,120 | -19 | -1.7% | 6,700 |
| 2022/11/18 | 1,140 | 1,149 | 1,139 | 1,139 | -9 | -0.8% | 3,500 |
| 2022/11/17 | 1,143 | 1,148 | 1,130 | 1,148 | +3 | +0.3% | 7,900 |
| 2022/11/16 | 1,140 | 1,146 | 1,125 | 1,145 | +5 | +0.4% | 2,900 |
| 2022/11/15 | 1,139 | 1,149 | 1,130 | 1,140 | +1 | +0.1% | 3,000 |
| 2022/11/14 | 1,151 | 1,151 | 1,139 | 1,139 | -11 | -1% | 4,800 |
| 2022/11/11 | 1,152 | 1,152 | 1,137 | 1,150 | +6 | +0.5% | 3,700 |
| 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 |
551～
600
件表示中 / 2854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 | 134,100円 | +10.9% | -3.1% | 2.61% | 8.17倍 | 1.22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 |
| ＡＢホテル | 146,100円 | +3.6% | +1.6% | 1.37% | 8.93倍 | 1.82倍 |
|
愛知地盤にビジネスホテルを展開。製造業の需要が中心。運営は外部委託。東祥の事業部が独立 |
| ＩＮＴＬＯＯＰ | 437,500円 | +27.6% | +30.3% | 0.00% | 16.91倍 | 3.82倍 |
|
登録フリーランスと社員の混成チーム軸にコンサルサービス提供、フリーランス人材派遣も |
| ディーエムエス | 280,100円 | +0.3% | -17.2% | 8.43% | 19.17倍 | 0.94倍 |
|
ダイレクトメール首位、企業のＣＲＭ支援。セールスプロモーション（ＳＰ）、イベント事業進出 |
| 明光ネット | 73,100円 | +8.5% | +35.0% | 3.56% | 21.72倍 | 1.53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 |
市場注目の銘柄
チャート関連のコラム
