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 |
|---|---|---|---|---|---|---|---|
| 2025/11/21 | 1,321 | 1,330 | 1,311 | 1,329 | +9 | +0.7% | 7,200 |
| 2025/11/20 | 1,320 | 1,329 | 1,319 | 1,320 | +3 | +0.2% | 2,500 |
| 2025/11/19 | 1,308 | 1,324 | 1,308 | 1,317 | +9 | +0.7% | 4,500 |
| 2025/11/18 | 1,340 | 1,340 | 1,308 | 1,308 | -32 | -2.4% | 10,300 |
| 2025/11/17 | 1,363 | 1,370 | 1,317 | 1,340 | -30 | -2.2% | 12,900 |
| 2025/11/14 | 1,361 | 1,384 | 1,360 | 1,370 | +10 | +0.7% | 2,000 |
| 2025/11/13 | 1,361 | 1,376 | 1,360 | 1,360 | -1 | -0.1% | 7,500 |
| 2025/11/12 | 1,364 | 1,369 | 1,351 | 1,361 | +1 | +0.1% | 5,100 |
| 2025/11/11 | 1,364 | 1,364 | 1,345 | 1,360 | +10 | +0.7% | 6,500 |
| 2025/11/10 | 1,320 | 1,361 | 1,319 | 1,350 | +46 | +3.5% | 14,000 |
| 2025/11/07 | 1,304 | 1,308 | 1,303 | 1,304 | +1 | +0.1% | 3,600 |
| 2025/11/06 | 1,292 | 1,309 | 1,292 | 1,303 | +3 | +0.2% | 13,000 |
| 2025/11/05 | 1,310 | 1,311 | 1,297 | 1,300 | -10 | -0.8% | 9,500 |
| 2025/11/04 | 1,301 | 1,310 | 1,299 | 1,310 | +10 | +0.8% | 7,800 |
| 2025/10/31 | 1,318 | 1,319 | 1,300 | 1,300 | -18 | -1.4% | 18,300 |
| 2025/10/30 | 1,318 | 1,327 | 1,317 | 1,318 | -4 | -0.3% | 5,400 |
| 2025/10/29 | 1,334 | 1,334 | 1,315 | 1,322 | -12 | -0.9% | 9,200 |
| 2025/10/28 | 1,343 | 1,345 | 1,334 | 1,334 | -7 | -0.5% | 12,300 |
| 2025/10/27 | 1,343 | 1,354 | 1,341 | 1,341 | +1 | +0.1% | 11,200 |
| 2025/10/24 | 1,355 | 1,355 | 1,339 | 1,340 | +2 | +0.1% | 4,600 |
| 2025/10/23 | 1,339 | 1,342 | 1,336 | 1,338 | -1 | -0.1% | 9,300 |
| 2025/10/22 | 1,345 | 1,350 | 1,339 | 1,339 | -6 | -0.4% | 9,900 |
| 2025/10/21 | 1,344 | 1,354 | 1,344 | 1,345 | +1 | +0.1% | 6,500 |
| 2025/10/20 | 1,323 | 1,344 | 1,322 | 1,344 | -7 | -0.5% | 20,000 |
| 2025/10/17 | 1,385 | 1,385 | 1,350 | 1,351 | -36 | -2.6% | 22,800 |
| 2025/10/16 | 1,398 | 1,420 | 1,356 | 1,387 | -113 | -7.5% | 56,300 |
| 2025/10/15 | 1,495 | 1,519 | 1,492 | 1,500 | +5 | +0.3% | 5,300 |
| 2025/10/14 | 1,510 | 1,535 | 1,475 | 1,495 | -15 | -1% | 10,100 |
| 2025/10/10 | 1,511 | 1,526 | 1,510 | 1,510 | ±0 | ±0% | 5,700 |
| 2025/10/09 | 1,512 | 1,512 | 1,508 | 1,510 | -2 | -0.1% | 2,400 |
| 2025/10/08 | 1,528 | 1,528 | 1,509 | 1,512 | -5 | -0.3% | 3,100 |
| 2025/10/07 | 1,501 | 1,517 | 1,500 | 1,517 | +17 | +1.1% | 3,600 |
| 2025/10/06 | 1,500 | 1,537 | 1,500 | 1,500 | +5 | +0.3% | 5,100 |
| 2025/10/03 | 1,490 | 1,495 | 1,488 | 1,495 | +5 | +0.3% | 1,000 |
| 2025/10/02 | 1,500 | 1,500 | 1,484 | 1,490 | -10 | -0.7% | 4,100 |
| 2025/10/01 | 1,534 | 1,536 | 1,500 | 1,500 | -34 | -2.2% | 6,600 |
| 2025/09/30 | 1,530 | 1,534 | 1,527 | 1,534 | +7 | +0.5% | 4,200 |
| 2025/09/29 | 1,482 | 1,527 | 1,482 | 1,527 | +47 | +3.2% | 3,800 |
| 2025/09/26 | 1,464 | 1,480 | 1,460 | 1,480 | -3 | -0.2% | 6,100 |
| 2025/09/25 | 1,485 | 1,488 | 1,479 | 1,483 | -2 | -0.1% | 9,000 |
| 2025/09/24 | 1,508 | 1,508 | 1,484 | 1,485 | -24 | -1.6% | 6,200 |
| 2025/09/22 | 1,503 | 1,510 | 1,500 | 1,509 | +6 | +0.4% | 4,700 |
| 2025/09/19 | 1,521 | 1,528 | 1,500 | 1,503 | -18 | -1.2% | 4,900 |
| 2025/09/18 | 1,540 | 1,554 | 1,521 | 1,521 | -19 | -1.2% | 2,900 |
| 2025/09/17 | 1,545 | 1,560 | 1,538 | 1,540 | -5 | -0.3% | 4,600 |
| 2025/09/16 | 1,530 | 1,556 | 1,530 | 1,545 | +15 | +1% | 3,300 |
| 2025/09/12 | 1,529 | 1,538 | 1,520 | 1,530 | +1 | +0.1% | 2,900 |
| 2025/09/11 | 1,523 | 1,532 | 1,523 | 1,529 | +6 | +0.4% | 3,400 |
| 2025/09/10 | 1,536 | 1,536 | 1,523 | 1,523 | -13 | -0.8% | 2,100 |
| 2025/09/09 | 1,566 | 1,566 | 1,530 | 1,536 | -28 | -1.8% | 9,500 |
51～
100
件表示中 / 3051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 | 125,400円 | +12.5% | +19.6% | 2.79% | 7.64倍 | 1.02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 |
| マイクロアド | 74,600円 | +11.3% | +43.3% | 0.00% | 30.83倍 | 5.85倍 |
|
データ分析活用のマーケティング支援展開。屋内外サイネージ広告配信、広告代理コンサルも |
| 船 場 | 179,100円 | +10.5% | +4.7% | 4.19% | 13.18倍 | 1.39倍 |
|
商業施設の企画、設計から監理、施工までを一貫して手がける。売上の約１割がイオン系案件 |
| ＩＮＦＯＲＩＣＨ | 190,800円 | +46.2% | +25.1% | 0.00% | 7.95倍 | 3.13倍 |
|
スマホ用充電器のレンタルが柱。充電器スタンドを活用しサイネージ広告も。アジア等海外展開 |
| ＡＢ＆Ｃ | 121,200円 | +18.2% | +49.8% | 4.95% | 11.74倍 | 1.92倍 |
|
純粋持株会社。美容室「Ａｇｕ．」運営。ＦＣ柱で内装工事も展開。スタイリストと業務委託契約 |
市場注目の銘柄
チャート関連のコラム
