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 |
|---|---|---|---|---|---|---|---|
| 2025/02/10 | 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 |
| 2025/01/14 | 1,280 | 1,296 | 1,273 | 1,290 | -6 | -0.5% | 2,000 |
| 2025/01/10 | 1,293 | 1,308 | 1,293 | 1,296 | -14 | -1.1% | 1,600 |
| 2025/01/09 | 1,303 | 1,325 | 1,255 | 1,310 | -16 | -1.2% | 12,000 |
| 2025/01/08 | 1,329 | 1,340 | 1,300 | 1,326 | +6 | +0.5% | 13,000 |
| 2025/01/07 | 1,300 | 1,329 | 1,300 | 1,320 | +30 | +2.3% | 7,000 |
| 2025/01/06 | 1,280 | 1,290 | 1,272 | 1,290 | +14 | +1.1% | 7,200 |
| 2024/12/30 | 1,262 | 1,279 | 1,261 | 1,276 | +15 | +1.2% | 5,300 |
| 2024/12/27 | 1,251 | 1,261 | 1,251 | 1,261 | +11 | +0.9% | 5,900 |
| 2024/12/26 | 1,250 | 1,257 | 1,250 | 1,250 | -9 | -0.7% | 3,700 |
| 2024/12/25 | 1,259 | 1,259 | 1,250 | 1,259 | +8 | +0.6% | 2,800 |
| 2024/12/24 | 1,252 | 1,260 | 1,251 | 1,251 | ±0 | ±0% | 2,000 |
| 2024/12/23 | 1,253 | 1,255 | 1,250 | 1,251 | +1 | +0.1% | 3,800 |
| 2024/12/20 | 1,251 | 1,253 | 1,250 | 1,250 | -4 | -0.3% | 2,300 |
| 2024/12/19 | 1,254 | 1,254 | 1,250 | 1,254 | ±0 | ±0% | 2,000 |
| 2024/12/18 | 1,259 | 1,262 | 1,240 | 1,254 | +26 | +2.1% | 5,800 |
| 2024/12/17 | 1,225 | 1,233 | 1,225 | 1,228 | ±0 | ±0% | 1,600 |
| 2024/12/16 | 1,225 | 1,233 | 1,225 | 1,228 | +5 | +0.4% | 1,600 |
| 2024/12/13 | 1,226 | 1,232 | 1,222 | 1,223 | -3 | -0.2% | 2,000 |
| 2024/12/12 | 1,219 | 1,232 | 1,215 | 1,226 | +11 | +0.9% | 4,300 |
| 2024/12/11 | 1,202 | 1,225 | 1,202 | 1,215 | -2 | -0.2% | 3,600 |
| 2024/12/10 | 1,243 | 1,244 | 1,215 | 1,217 | -37 | -3% | 6,100 |
| 2024/12/09 | 1,265 | 1,265 | 1,247 | 1,254 | +2 | +0.2% | 4,000 |
| 2024/12/06 | 1,265 | 1,265 | 1,250 | 1,252 | ±0 | ±0% | 3,700 |
| 2024/12/05 | 1,280 | 1,282 | 1,252 | 1,252 | -39 | -3% | 4,500 |
| 2024/12/04 | 1,272 | 1,298 | 1,262 | 1,291 | +31 | +2.5% | 21,300 |
| 2024/12/03 | 1,190 | 1,280 | 1,174 | 1,260 | +110 | +9.6% | 46,900 |
| 2024/12/02 | 1,120 | 1,151 | 1,110 | 1,150 | +64 | +5.9% | 22,700 |
| 2024/11/29 | 1,090 | 1,094 | 1,085 | 1,086 | +3 | +0.3% | 27,100 |
| 2024/11/28 | 1,096 | 1,096 | 1,071 | 1,083 | -42 | -3.7% | 13,400 |
| 2024/11/27 | 1,145 | 1,145 | 1,121 | 1,125 | -13 | -1.1% | 13,400 |
| 2024/11/26 | 1,144 | 1,144 | 1,138 | 1,138 | -6 | -0.5% | 6,500 |
101～
150
件表示中 / 2909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 | 140,800円 | +10.9% | -3.1% | 2.49% | 8.58倍 | 1.28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 |
| ディーエムエス | 297,400円 | +0.5% | +0.3% | 7.67% | 19.40倍 | 0.99倍 |
|
ダイレクトメール首位、企業のＣＲＭ支援。セールスプロモーション（ＳＰ）、イベント事業進出 |
| ウィルＧ | 93,200円 | -3.7% | +9.3% | 4.72% | 13.69倍 | 1.23倍 |
|
人材派遣や業務請負等の人材サービス展開。販売現場へのセールス派遣や工場派遣などが主力 |
| 楽 待 | 99,500円 | +32.0% | +41.4% | 1.01% | 18.26倍 | 3.69倍 |
|
物件掲載数首位の投資用不動産サイト「楽待」運営。加盟不動産からのサービス利用料が柱 |
| アルトナー | 196,500円 | +3.3% | +0.9% | 4.27% | 16.39倍 | 4.43倍 |
|
技術者派遣の古参。機械、電気・電子、ソフトの設計開発が軸。人材紹介サービスにも進出 |
市場注目の銘柄
チャート関連のコラム
