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 |
|---|---|---|---|---|---|---|---|
| 2025/09/08 | 1,559 | 1,564 | 1,555 | 1,564 | +9 | +0.6% | 3,700 |
| 2025/09/05 | 1,590 | 1,590 | 1,537 | 1,555 | -35 | -2.2% | 10,400 |
| 2025/09/04 | 1,615 | 1,615 | 1,570 | 1,590 | -22 | -1.4% | 7,100 |
| 2025/09/03 | 1,630 | 1,634 | 1,612 | 1,612 | -4 | -0.2% | 3,700 |
| 2025/09/02 | 1,618 | 1,630 | 1,616 | 1,616 | -1 | -0.1% | 4,000 |
| 2025/09/01 | 1,620 | 1,624 | 1,616 | 1,617 | ±0 | ±0% | 3,200 |
| 2025/08/29 | 1,615 | 1,620 | 1,610 | 1,617 | +2 | +0.1% | 2,100 |
| 2025/08/28 | 1,600 | 1,615 | 1,600 | 1,615 | +15 | +0.9% | 3,600 |
| 2025/08/27 | 1,589 | 1,600 | 1,586 | 1,600 | +11 | +0.7% | 2,200 |
| 2025/08/26 | 1,586 | 1,589 | 1,585 | 1,589 | +4 | +0.3% | 2,600 |
| 2025/08/25 | 1,585 | 1,590 | 1,585 | 1,585 | ±0 | ±0% | 2,100 |
| 2025/08/22 | 1,588 | 1,590 | 1,585 | 1,585 | -1 | -0.1% | 1,100 |
| 2025/08/21 | 1,583 | 1,588 | 1,581 | 1,586 | +10 | +0.6% | 2,200 |
| 2025/08/20 | 1,578 | 1,587 | 1,576 | 1,576 | +2 | +0.1% | 1,100 |
| 2025/08/19 | 1,574 | 1,585 | 1,574 | 1,574 | ±0 | ±0% | 2,500 |
| 2025/08/18 | 1,584 | 1,593 | 1,571 | 1,574 | -10 | -0.6% | 5,000 |
| 2025/08/15 | 1,591 | 1,602 | 1,582 | 1,584 | -7 | -0.4% | 4,400 |
| 2025/08/14 | 1,598 | 1,600 | 1,591 | 1,591 | -7 | -0.4% | 2,000 |
| 2025/08/13 | 1,593 | 1,608 | 1,593 | 1,598 | +5 | +0.3% | 3,800 |
| 2025/08/12 | 1,598 | 1,600 | 1,593 | 1,593 | -2 | -0.1% | 3,500 |
| 2025/08/08 | 1,592 | 1,595 | 1,587 | 1,595 | +3 | +0.2% | 5,600 |
| 2025/08/07 | 1,565 | 1,592 | 1,562 | 1,592 | +3 | +0.2% | 3,900 |
| 2025/08/06 | 1,579 | 1,589 | 1,568 | 1,589 | +12 | +0.8% | 2,800 |
| 2025/08/05 | 1,578 | 1,578 | 1,566 | 1,577 | -1 | -0.1% | 1,600 |
| 2025/08/04 | 1,567 | 1,580 | 1,567 | 1,578 | +11 | +0.7% | 2,400 |
| 2025/08/01 | 1,550 | 1,585 | 1,550 | 1,567 | +27 | +1.8% | 11,800 |
| 2025/07/31 | 1,520 | 1,549 | 1,520 | 1,540 | +23 | +1.5% | 3,500 |
| 2025/07/30 | 1,515 | 1,530 | 1,515 | 1,517 | +2 | +0.1% | 2,900 |
| 2025/07/29 | 1,513 | 1,520 | 1,513 | 1,515 | +5 | +0.3% | 1,400 |
| 2025/07/28 | 1,506 | 1,510 | 1,504 | 1,510 | +4 | +0.3% | 1,500 |
| 2025/07/25 | 1,520 | 1,520 | 1,505 | 1,506 | +1 | +0.1% | 2,000 |
| 2025/07/24 | 1,500 | 1,511 | 1,500 | 1,505 | +5 | +0.3% | 1,100 |
| 2025/07/23 | 1,500 | 1,510 | 1,500 | 1,500 | +1 | +0.1% | 4,600 |
| 2025/07/22 | 1,500 | 1,505 | 1,499 | 1,499 | -1 | -0.1% | 1,900 |
| 2025/07/18 | 1,509 | 1,509 | 1,500 | 1,500 | ±0 | ±0% | 1,600 |
| 2025/07/17 | 1,475 | 1,505 | 1,473 | 1,500 | +22 | +1.5% | 5,800 |
| 2025/07/16 | 1,465 | 1,478 | 1,465 | 1,478 | +17 | +1.2% | 2,800 |
| 2025/07/15 | 1,468 | 1,471 | 1,460 | 1,461 | -7 | -0.5% | 8,000 |
| 2025/07/14 | 1,460 | 1,478 | 1,450 | 1,468 | +67 | +4.8% | 24,000 |
| 2025/07/11 | 1,390 | 1,401 | 1,380 | 1,401 | +2 | +0.1% | 6,900 |
| 2025/07/10 | 1,402 | 1,404 | 1,385 | 1,399 | -5 | -0.4% | 4,500 |
| 2025/07/09 | 1,409 | 1,409 | 1,401 | 1,404 | -4 | -0.3% | 3,500 |
| 2025/07/08 | 1,405 | 1,408 | 1,400 | 1,408 | +8 | +0.6% | 1,200 |
| 2025/07/07 | 1,403 | 1,407 | 1,400 | 1,400 | -3 | -0.2% | 1,100 |
| 2025/07/04 | 1,410 | 1,410 | 1,402 | 1,403 | -7 | -0.5% | 1,200 |
| 2025/07/03 | 1,410 | 1,410 | 1,405 | 1,410 | ±0 | ±0% | 1,200 |
| 2025/07/02 | 1,401 | 1,414 | 1,401 | 1,410 | +9 | +0.6% | 1,800 |
| 2025/07/01 | 1,409 | 1,430 | 1,401 | 1,401 | -8 | -0.6% | 3,500 |
| 2025/06/30 | 1,404 | 1,412 | 1,404 | 1,409 | +11 | +0.8% | 1,000 |
| 2025/06/27 | 1,403 | 1,404 | 1,390 | 1,398 | -4 | -0.3% | 3,700 |
101～
150
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
