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 |
|---|---|---|---|---|---|---|---|
| 2024/02/27 | 1,234 | 1,245 | 1,215 | 1,228 | -2 | -0.2% | 9,300 |
| 2024/02/26 | 1,211 | 1,239 | 1,205 | 1,230 | +25 | +2.1% | 9,600 |
| 2024/02/22 | 1,227 | 1,227 | 1,203 | 1,205 | +1 | +0.1% | 4,600 |
| 2024/02/21 | 1,202 | 1,215 | 1,202 | 1,204 | +4 | +0.3% | 1,000 |
| 2024/02/20 | 1,201 | 1,208 | 1,200 | 1,200 | -12 | -1% | 7,000 |
| 2024/02/19 | 1,205 | 1,212 | 1,205 | 1,212 | +2 | +0.2% | 2,500 |
| 2024/02/16 | 1,223 | 1,223 | 1,210 | 1,210 | -13 | -1.1% | 4,800 |
| 2024/02/15 | 1,231 | 1,231 | 1,215 | 1,223 | -3 | -0.2% | 3,200 |
| 2024/02/14 | 1,228 | 1,238 | 1,226 | 1,226 | +1 | +0.1% | 3,800 |
| 2024/02/13 | 1,210 | 1,287 | 1,210 | 1,225 | +15 | +1.2% | 37,100 |
| 2024/02/09 | 1,208 | 1,213 | 1,200 | 1,210 | +2 | +0.2% | 3,400 |
| 2024/02/08 | 1,210 | 1,211 | 1,201 | 1,208 | -2 | -0.2% | 2,300 |
| 2024/02/07 | 1,209 | 1,215 | 1,209 | 1,210 | +3 | +0.2% | 5,800 |
| 2024/02/06 | 1,206 | 1,207 | 1,195 | 1,207 | ±0 | ±0% | 4,300 |
| 2024/02/05 | 1,206 | 1,208 | 1,200 | 1,207 | +1 | +0.1% | 3,100 |
| 2024/02/02 | 1,200 | 1,209 | 1,184 | 1,206 | +6 | +0.5% | 10,100 |
| 2024/02/01 | 1,191 | 1,200 | 1,176 | 1,200 | +14 | +1.2% | 12,300 |
| 2024/01/31 | 1,175 | 1,186 | 1,175 | 1,186 | +16 | +1.4% | 7,500 |
| 2024/01/30 | 1,166 | 1,170 | 1,160 | 1,170 | +10 | +0.9% | 5,600 |
| 2024/01/29 | 1,151 | 1,180 | 1,151 | 1,160 | +9 | +0.8% | 7,800 |
| 2024/01/26 | 1,149 | 1,151 | 1,142 | 1,151 | +2 | +0.2% | 6,800 |
| 2024/01/25 | 1,144 | 1,150 | 1,143 | 1,149 | +6 | +0.5% | 8,800 |
| 2024/01/24 | 1,132 | 1,143 | 1,132 | 1,143 | +2 | +0.2% | 8,000 |
| 2024/01/23 | 1,149 | 1,149 | 1,133 | 1,141 | -8 | -0.7% | 12,700 |
| 2024/01/22 | 1,145 | 1,150 | 1,144 | 1,149 | +5 | +0.4% | 21,900 |
| 2024/01/19 | 1,149 | 1,149 | 1,133 | 1,144 | -4 | -0.3% | 8,600 |
| 2024/01/18 | 1,149 | 1,150 | 1,136 | 1,148 | -1 | -0.1% | 23,200 |
| 2024/01/17 | 1,150 | 1,150 | 1,138 | 1,149 | -1 | -0.1% | 11,100 |
| 2024/01/16 | 1,158 | 1,158 | 1,139 | 1,150 | ±0 | ±0% | 25,000 |
| 2024/01/15 | 1,130 | 1,169 | 1,116 | 1,150 | -21 | -1.8% | 55,800 |
| 2024/01/12 | 1,160 | 1,171 | 1,155 | 1,171 | +9 | +0.8% | 29,000 |
| 2024/01/11 | 1,164 | 1,166 | 1,152 | 1,162 | -2 | -0.2% | 10,600 |
| 2024/01/10 | 1,150 | 1,165 | 1,150 | 1,164 | +15 | +1.3% | 23,800 |
| 2024/01/09 | 1,150 | 1,151 | 1,145 | 1,149 | -1 | -0.1% | 10,500 |
| 2024/01/05 | 1,159 | 1,160 | 1,148 | 1,150 | -2 | -0.2% | 14,100 |
| 2024/01/04 | 1,150 | 1,169 | 1,148 | 1,152 | +2 | +0.2% | 4,000 |
| 2023/12/29 | 1,144 | 1,153 | 1,133 | 1,150 | +7 | +0.6% | 3,100 |
| 2023/12/28 | 1,111 | 1,143 | 1,100 | 1,143 | +32 | +2.9% | 18,700 |
| 2023/12/27 | 1,114 | 1,119 | 1,103 | 1,111 | +1 | +0.1% | 21,800 |
| 2023/12/26 | 1,100 | 1,115 | 1,098 | 1,110 | +3 | +0.3% | 17,100 |
| 2023/12/25 | 1,130 | 1,130 | 1,100 | 1,107 | -23 | -2% | 14,100 |
| 2023/12/22 | 1,130 | 1,140 | 1,126 | 1,130 | ±0 | ±0% | 12,900 |
| 2023/12/21 | 1,150 | 1,155 | 1,130 | 1,130 | -34 | -2.9% | 14,500 |
| 2023/12/20 | 1,155 | 1,164 | 1,155 | 1,164 | +8 | +0.7% | 8,500 |
| 2023/12/19 | 1,177 | 1,177 | 1,149 | 1,156 | -14 | -1.2% | 14,500 |
| 2023/12/18 | 1,190 | 1,192 | 1,151 | 1,170 | -28 | -2.3% | 19,000 |
| 2023/12/15 | 1,200 | 1,202 | 1,178 | 1,198 | -1 | -0.1% | 11,200 |
| 2023/12/14 | 1,210 | 1,220 | 1,196 | 1,199 | -3 | -0.2% | 15,200 |
| 2023/12/13 | 1,202 | 1,205 | 1,200 | 1,202 | ±0 | ±0% | 8,400 |
| 2023/12/12 | 1,201 | 1,203 | 1,200 | 1,202 | ±0 | ±0% | 4,800 |
51～
100
件表示中 / 2625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 | 128,000円 | +0.6% | -12.4% | 1.95% | 8.17倍 | 1.13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 |
| ステムセル研 | 183,900円 | +20.0% | +50.3% | 0.00% | 62.81倍 | 7.60倍 |
|
臍帯血の処理・保管の細胞バンク事業で国内民間市場ほぼ独占。臍帯保管や新規事業に展開図る |
| ＦＦＪ | 107,200円 | +6.2% | +2.9% | 3.73% | 10.57倍 | 1.64倍 |
|
米国の「エニタイム・フィットネス」を国内で運営。小型２４時間ジムの先駆で最大手。ＦＣ中心 |
| オオバ | 112,200円 | +8.7% | +3.5% | 3.30% | 15.61倍 | 1.65倍 |
|
調査測量、計画設計、区画整理、地理情報システム等が柱の建設コンサル。民需比率高い。好財務 |
| いであ | 251,600円 | +3.5% | +8.7% | 3.58% | 8.56倍 | 0.67倍 |
|
国土環境と日本建設コンサルタントが合併し総合化。環境調査・分析の大手。官公庁向け８割超 |
市場注目の銘柄
チャート関連のコラム
