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 |
|---|---|---|---|---|---|---|---|
| 2025/03/28 | 1,405 | 1,415 | 1,401 | 1,411 | +11 | +0.8% | 1,700 |
| 2025/03/27 | 1,400 | 1,405 | 1,400 | 1,400 | ±0 | ±0% | 7,100 |
| 2025/03/26 | 1,400 | 1,402 | 1,400 | 1,400 | ±0 | ±0% | 1,100 |
| 2025/03/25 | 1,409 | 1,410 | 1,400 | 1,400 | +5 | +0.4% | 1,800 |
| 2025/03/24 | 1,417 | 1,418 | 1,395 | 1,395 | -22 | -1.6% | 3,500 |
| 2025/03/21 | 1,412 | 1,417 | 1,398 | 1,417 | +7 | +0.5% | 4,900 |
| 2025/03/19 | 1,395 | 1,410 | 1,388 | 1,410 | +23 | +1.7% | 3,900 |
| 2025/03/18 | 1,395 | 1,395 | 1,370 | 1,387 | -6 | -0.4% | 5,400 |
| 2025/03/17 | 1,390 | 1,412 | 1,390 | 1,393 | +4 | +0.3% | 3,100 |
| 2025/03/14 | 1,381 | 1,400 | 1,380 | 1,389 | -2 | -0.1% | 3,000 |
| 2025/03/13 | 1,390 | 1,399 | 1,381 | 1,391 | +11 | +0.8% | 3,200 |
| 2025/03/12 | 1,391 | 1,400 | 1,380 | 1,380 | -10 | -0.7% | 5,500 |
| 2025/03/11 | 1,444 | 1,444 | 1,317 | 1,390 | -50 | -3.5% | 20,100 |
| 2025/03/10 | 1,449 | 1,449 | 1,440 | 1,440 | -9 | -0.6% | 1,300 |
| 2025/03/07 | 1,440 | 1,455 | 1,430 | 1,449 | -1 | -0.1% | 2,900 |
| 2025/03/06 | 1,446 | 1,450 | 1,435 | 1,450 | +4 | +0.3% | 1,700 |
| 2025/03/05 | 1,458 | 1,459 | 1,446 | 1,446 | -10 | -0.7% | 2,300 |
| 2025/03/04 | 1,456 | 1,458 | 1,445 | 1,456 | +11 | +0.8% | 4,400 |
| 2025/03/03 | 1,451 | 1,470 | 1,431 | 1,445 | -3 | -0.2% | 5,400 |
| 2025/02/28 | 1,447 | 1,448 | 1,430 | 1,448 | +1 | +0.1% | 2,100 |
| 2025/02/27 | 1,440 | 1,449 | 1,431 | 1,447 | +22 | +1.5% | 3,100 |
| 2025/02/26 | 1,430 | 1,430 | 1,420 | 1,425 | -5 | -0.3% | 2,300 |
| 2025/02/25 | 1,400 | 1,430 | 1,395 | 1,430 | +29 | +2.1% | 5,600 |
| 2025/02/21 | 1,400 | 1,405 | 1,400 | 1,401 | +1 | +0.1% | 2,800 |
| 2025/02/20 | 1,402 | 1,404 | 1,400 | 1,400 | -1 | -0.1% | 2,800 |
| 2025/02/19 | 1,400 | 1,401 | 1,400 | 1,401 | +2 | +0.1% | 5,200 |
| 2025/02/18 | 1,405 | 1,405 | 1,390 | 1,399 | -3 | -0.2% | 7,200 |
| 2025/02/17 | 1,401 | 1,415 | 1,401 | 1,402 | +2 | +0.1% | 2,900 |
| 2025/02/14 | 1,400 | 1,406 | 1,400 | 1,400 | ±0 | ±0% | 4,400 |
| 2025/02/13 | 1,400 | 1,406 | 1,400 | 1,400 | -12 | -0.8% | 4,400 |
| 2025/02/12 | 1,412 | 1,412 | 1,400 | 1,412 | ±0 | ±0% | 1,800 |
| 2025/02/10 | 1,412 | 1,412 | 1,400 | 1,412 | ±0 | ±0% | 1,800 |
| 2025/02/07 | 1,412 | 1,412 | 1,400 | 1,412 | ±0 | ±0% | 1,800 |
| 2025/02/06 | 1,411 | 1,419 | 1,411 | 1,412 | +2 | +0.1% | 2,600 |
| 2025/02/05 | 1,405 | 1,410 | 1,405 | 1,410 | +23 | +1.7% | 2,000 |
| 2025/02/04 | 1,410 | 1,415 | 1,387 | 1,387 | ±0 | ±0% | 6,000 |
| 2025/02/03 | 1,410 | 1,415 | 1,387 | 1,387 | +2 | +0.1% | 6,000 |
| 2025/01/31 | 1,400 | 1,400 | 1,380 | 1,385 | -6 | -0.4% | 3,900 |
| 2025/01/30 | 1,377 | 1,405 | 1,377 | 1,391 | +1 | +0.1% | 5,100 |
| 2025/01/29 | 1,370 | 1,390 | 1,365 | 1,390 | +25 | +1.8% | 7,000 |
| 2025/01/28 | 1,339 | 1,365 | 1,326 | 1,365 | +57 | +4.4% | 5,800 |
| 2025/01/27 | 1,300 | 1,325 | 1,300 | 1,308 | ±0 | ±0% | 4,700 |
| 2025/01/24 | 1,300 | 1,325 | 1,300 | 1,308 | ±0 | ±0% | 4,700 |
| 2025/01/23 | 1,300 | 1,325 | 1,300 | 1,308 | +10 | +0.8% | 4,700 |
| 2025/01/22 | 1,320 | 1,330 | 1,298 | 1,298 | -17 | -1.3% | 6,300 |
| 2025/01/21 | 1,315 | 1,315 | 1,307 | 1,315 | +5 | +0.4% | 2,200 |
| 2025/01/20 | 1,307 | 1,317 | 1,302 | 1,310 | +20 | +1.6% | 9,500 |
| 2025/01/17 | 1,280 | 1,290 | 1,275 | 1,290 | ±0 | ±0% | 1,500 |
| 2025/01/16 | 1,266 | 1,290 | 1,265 | 1,290 | +20 | +1.6% | 4,700 |
| 2025/01/15 | 1,290 | 1,300 | 1,265 | 1,270 | -20 | -1.6% | 8,500 |
101～
150
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
