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 |
|---|---|---|---|---|---|---|---|
| 2025/06/11 | 1,422 | 1,424 | 1,415 | 1,421 | -1 | -0.1% | 1,700 |
| 2025/06/10 | 1,424 | 1,424 | 1,403 | 1,422 | -3 | -0.2% | 3,100 |
| 2025/06/09 | 1,409 | 1,435 | 1,409 | 1,425 | +25 | +1.8% | 5,400 |
| 2025/06/06 | 1,386 | 1,410 | 1,386 | 1,400 | +31 | +2.3% | 6,600 |
| 2025/06/05 | 1,368 | 1,373 | 1,368 | 1,369 | +1 | +0.1% | 1,200 |
| 2025/06/04 | 1,377 | 1,380 | 1,365 | 1,368 | -9 | -0.7% | 1,700 |
| 2025/06/03 | 1,380 | 1,380 | 1,365 | 1,377 | -4 | -0.3% | 1,400 |
| 2025/06/02 | 1,383 | 1,383 | 1,360 | 1,381 | -1 | -0.1% | 4,500 |
| 2025/05/30 | 1,381 | 1,389 | 1,378 | 1,382 | +1 | +0.1% | 1,000 |
| 2025/05/29 | 1,382 | 1,392 | 1,381 | 1,381 | -1 | -0.1% | 2,400 |
| 2025/05/28 | 1,380 | 1,383 | 1,369 | 1,382 | +4 | +0.3% | 1,300 |
| 2025/05/27 | 1,380 | 1,380 | 1,371 | 1,378 | ±0 | ±0% | 1,300 |
| 2025/05/26 | 1,370 | 1,378 | 1,370 | 1,378 | +8 | +0.6% | 1,400 |
| 2025/05/23 | 1,370 | 1,370 | 1,370 | 1,370 | ±0 | ±0% | 900 |
| 2025/05/22 | 1,362 | 1,370 | 1,362 | 1,370 | -1 | -0.1% | 400 |
| 2025/05/21 | 1,361 | 1,371 | 1,361 | 1,371 | +10 | +0.7% | 1,100 |
| 2025/05/20 | 1,358 | 1,369 | 1,358 | 1,361 | +3 | +0.2% | 2,100 |
| 2025/05/19 | 1,358 | 1,369 | 1,358 | 1,358 | ±0 | ±0% | 1,900 |
| 2025/05/16 | 1,370 | 1,373 | 1,358 | 1,358 | -12 | -0.9% | 2,500 |
| 2025/05/15 | 1,380 | 1,390 | 1,370 | 1,370 | -8 | -0.6% | 4,600 |
| 2025/05/14 | 1,380 | 1,385 | 1,377 | 1,378 | +1 | +0.1% | 1,700 |
| 2025/05/13 | 1,376 | 1,377 | 1,357 | 1,377 | +12 | +0.9% | 3,200 |
| 2025/05/12 | 1,379 | 1,380 | 1,365 | 1,365 | -7 | -0.5% | 3,500 |
| 2025/05/09 | 1,372 | 1,380 | 1,372 | 1,372 | ±0 | ±0% | 1,600 |
| 2025/05/08 | 1,375 | 1,379 | 1,372 | 1,372 | +1 | +0.1% | 2,400 |
| 2025/05/07 | 1,356 | 1,381 | 1,356 | 1,371 | +15 | +1.1% | 3,100 |
| 2025/05/02 | 1,377 | 1,377 | 1,350 | 1,356 | -7 | -0.5% | 2,400 |
| 2025/05/01 | 1,368 | 1,368 | 1,363 | 1,363 | -5 | -0.4% | 1,100 |
| 2025/04/30 | 1,367 | 1,373 | 1,367 | 1,368 | +1 | +0.1% | 700 |
| 2025/04/28 | 1,377 | 1,383 | 1,367 | 1,367 | -10 | -0.7% | 2,400 |
| 2025/04/25 | 1,380 | 1,381 | 1,370 | 1,377 | -3 | -0.2% | 1,900 |
| 2025/04/24 | 1,379 | 1,380 | 1,361 | 1,380 | +19 | +1.4% | 1,300 |
| 2025/04/23 | 1,369 | 1,375 | 1,361 | 1,361 | +1 | +0.1% | 4,100 |
| 2025/04/22 | 1,363 | 1,363 | 1,352 | 1,360 | -3 | -0.2% | 2,100 |
| 2025/04/21 | 1,365 | 1,370 | 1,351 | 1,363 | +13 | +1% | 4,000 |
| 2025/04/18 | 1,349 | 1,360 | 1,349 | 1,350 | +9 | +0.7% | 4,700 |
| 2025/04/17 | 1,350 | 1,350 | 1,326 | 1,341 | -9 | -0.7% | 2,900 |
| 2025/04/16 | 1,342 | 1,355 | 1,342 | 1,350 | +8 | +0.6% | 7,000 |
| 2025/04/15 | 1,337 | 1,350 | 1,325 | 1,342 | +5 | +0.4% | 2,400 |
| 2025/04/14 | 1,345 | 1,350 | 1,321 | 1,337 | -13 | -1% | 5,500 |
| 2025/04/11 | 1,340 | 1,350 | 1,300 | 1,350 | ±0 | ±0% | 7,200 |
| 2025/04/10 | 1,360 | 1,360 | 1,332 | 1,350 | +44 | +3.4% | 6,600 |
| 2025/04/09 | 1,345 | 1,345 | 1,280 | 1,306 | -43 | -3.2% | 5,000 |
| 2025/04/08 | 1,320 | 1,358 | 1,320 | 1,349 | +79 | +6.2% | 5,500 |
| 2025/04/07 | 1,250 | 1,353 | 1,203 | 1,270 | -70 | -5.2% | 22,000 |
| 2025/04/04 | 1,385 | 1,395 | 1,340 | 1,340 | -66 | -4.7% | 27,100 |
| 2025/04/03 | 1,376 | 1,406 | 1,376 | 1,406 | ±0 | ±0% | 7,000 |
| 2025/04/02 | 1,434 | 1,450 | 1,400 | 1,406 | +1 | +0.1% | 15,300 |
| 2025/04/01 | 1,400 | 1,429 | 1,400 | 1,405 | -9 | -0.6% | 5,200 |
| 2025/03/31 | 1,409 | 1,414 | 1,400 | 1,414 | +3 | +0.2% | 4,300 |
51～
100
件表示中 / 2940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 |
| Ｅ Ｇ | 202,500円 | +8.6% | +6.8% | 1.73% | 19.24倍 | 2.00倍 |
|
動画や掲示板の投稿監視、サポートに強み。サイバーセキュリティ育成。チェンジＨＤの子会社 |
| タナベコンサル | 71,000円 | +10.0% | +13.3% | 3.66% | 21.50倍 | 2.16倍 |
|
経営コンサル大手。戦略系からＤＸ、ＨＲ、Ｍ＆Ａなど総合展開。２２年１０月純粋持株会社へ移行 |
| アイ・ケイ・ケイ | 80,400円 | -1.6% | -28.5% | 2.99% | 21.00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 | 60,600円 | +21.8% | +26.2% | 3.30% | 29.18倍 | 6.09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 |
市場注目の銘柄
チャート関連のコラム
