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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 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 |
| 2024/11/25 | 1,134 | 1,144 | 1,134 | 1,144 | +4 | +0.4% | 5,100 |
| 2024/11/22 | 1,144 | 1,144 | 1,136 | 1,140 | -4 | -0.3% | 2,800 |
| 2024/11/21 | 1,149 | 1,150 | 1,130 | 1,144 | -6 | -0.5% | 8,700 |
| 2024/11/20 | 1,147 | 1,151 | 1,145 | 1,150 | +4 | +0.3% | 2,400 |
| 2024/11/19 | 1,150 | 1,151 | 1,146 | 1,146 | -4 | -0.3% | 2,300 |
| 2024/11/18 | 1,148 | 1,152 | 1,147 | 1,150 | +1 | +0.1% | 3,700 |
| 2024/11/15 | 1,144 | 1,150 | 1,139 | 1,149 | +9 | +0.8% | 3,600 |
| 2024/11/14 | 1,146 | 1,149 | 1,140 | 1,140 | +1 | +0.1% | 2,800 |
| 2024/11/13 | 1,141 | 1,150 | 1,139 | 1,139 | -1 | -0.1% | 4,300 |
| 2024/11/12 | 1,146 | 1,149 | 1,140 | 1,140 | -6 | -0.5% | 2,400 |
| 2024/11/11 | 1,141 | 1,146 | 1,140 | 1,146 | +5 | +0.4% | 3,900 |
| 2024/11/08 | 1,145 | 1,146 | 1,141 | 1,141 | -5 | -0.4% | 5,400 |
| 2024/11/07 | 1,144 | 1,150 | 1,142 | 1,146 | +4 | +0.4% | 2,100 |
| 2024/11/06 | 1,148 | 1,152 | 1,142 | 1,142 | -1 | -0.1% | 2,900 |
| 2024/11/05 | 1,150 | 1,154 | 1,140 | 1,143 | ±0 | ±0% | 6,000 |
| 2024/11/01 | 1,145 | 1,145 | 1,136 | 1,143 | -2 | -0.2% | 2,800 |
| 2024/10/31 | 1,145 | 1,149 | 1,137 | 1,145 | +2 | +0.2% | 4,100 |
| 2024/10/30 | 1,140 | 1,144 | 1,138 | 1,143 | +6 | +0.5% | 2,600 |
| 2024/10/29 | 1,141 | 1,141 | 1,137 | 1,137 | -4 | -0.4% | 3,600 |
| 2024/10/28 | 1,135 | 1,148 | 1,135 | 1,141 | +6 | +0.5% | 1,400 |
| 2024/10/25 | 1,158 | 1,158 | 1,135 | 1,135 | -23 | -2% | 2,100 |
| 2024/10/24 | 1,150 | 1,158 | 1,140 | 1,158 | +7 | +0.6% | 3,300 |
| 2024/10/23 | 1,152 | 1,160 | 1,151 | 1,151 | -9 | -0.8% | 2,700 |
| 2024/10/22 | 1,163 | 1,163 | 1,153 | 1,160 | -3 | -0.3% | 3,600 |
| 2024/10/21 | 1,165 | 1,169 | 1,162 | 1,163 | -2 | -0.2% | 3,300 |
| 2024/10/18 | 1,170 | 1,170 | 1,165 | 1,165 | -5 | -0.4% | 1,900 |
| 2024/10/17 | 1,161 | 1,171 | 1,160 | 1,170 | +10 | +0.9% | 3,400 |
| 2024/10/16 | 1,160 | 1,165 | 1,152 | 1,160 | +9 | +0.8% | 13,800 |
| 2024/10/15 | 1,151 | 1,160 | 1,150 | 1,151 | ±0 | ±0% | 5,100 |
| 2024/10/11 | 1,150 | 1,161 | 1,150 | 1,151 | +1 | +0.1% | 3,300 |
| 2024/10/10 | 1,153 | 1,153 | 1,150 | 1,150 | ±0 | ±0% | 1,900 |
| 2024/10/09 | 1,153 | 1,153 | 1,147 | 1,150 | ±0 | ±0% | 2,500 |
| 2024/10/08 | 1,150 | 1,152 | 1,145 | 1,150 | ±0 | ±0% | 1,600 |
101～
150
件表示中 / 2876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 | 137,000円 | +10.9% | -3.1% | 2.55% | 8.34倍 | 1.24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 |
| ＮＩＳＳＯＨＤ | 61,500円 | +13.2% | +12.3% | 4.07% | 8.12倍 | 1.23倍 |
|
製造業派遣・請負大手。自動車、電機、精密機器向け主体。老人ホーム運営。２３年１０月持株会社化 |
| エアトリ | 93,400円 | +5.4% | -52.9% | 1.07% | 41.83倍 | 1.48倍 |
|
航空券予約サイト「エアトリ」運営。旅行に加えてメディアやオフショア開発、投資事業も展開 |
| ＮｅｘＴｏｎｅ | 203,700円 | +18.5% | +75.1% | 0.98% | 16.56倍 | 4.18倍 |
|
音楽コンテンツの著作権管理を展開。ＪＡＳＲＡＣの対抗軸へ。傘下に音楽配信軸のレコチョク |
| アルトナー | 189,900円 | +3.3% | +0.9% | 4.42% | 15.84倍 | 4.29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
