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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 1,397 | 1,402 | 1,391 | 1,402 | +7 | +0.5% | 8,900 |
| 2018/09/27 | 1,395 | 1,397 | 1,385 | 1,395 | ±0 | ±0% | 2,700 |
| 2018/09/26 | 1,399 | 1,400 | 1,390 | 1,395 | +3 | +0.2% | 5,800 |
| 2018/09/25 | 1,391 | 1,410 | 1,381 | 1,392 | -9 | -0.6% | 11,400 |
| 2018/09/21 | 1,400 | 1,409 | 1,400 | 1,401 | +1 | +0.1% | 1,300 |
| 2018/09/20 | 1,399 | 1,400 | 1,380 | 1,400 | -10 | -0.7% | 11,300 |
| 2018/09/19 | 1,372 | 1,410 | 1,372 | 1,410 | +14 | +1% | 29,800 |
| 2018/09/18 | 1,408 | 1,420 | 1,391 | 1,396 | -42 | -2.9% | 27,700 |
| 2018/09/14 | 1,426 | 1,438 | 1,410 | 1,438 | +14 | +1% | 11,400 |
| 2018/09/13 | 1,430 | 1,430 | 1,423 | 1,424 | -31 | -2.1% | 1,600 |
| 2018/09/12 | 1,456 | 1,456 | 1,422 | 1,455 | ±0 | ±0% | 4,400 |
| 2018/09/11 | 1,428 | 1,455 | 1,421 | 1,455 | +8 | +0.6% | 2,100 |
| 2018/09/10 | 1,414 | 1,465 | 1,414 | 1,447 | +22 | +1.5% | 6,300 |
| 2018/09/07 | 1,416 | 1,425 | 1,415 | 1,425 | +9 | +0.6% | 2,800 |
| 2018/09/06 | 1,451 | 1,451 | 1,415 | 1,416 | -37 | -2.5% | 10,200 |
| 2018/09/05 | 1,464 | 1,470 | 1,453 | 1,453 | -11 | -0.8% | 2,600 |
| 2018/09/04 | 1,481 | 1,481 | 1,460 | 1,464 | -15 | -1% | 9,900 |
| 2018/09/03 | 1,525 | 1,525 | 1,477 | 1,479 | -46 | -3% | 6,500 |
| 2018/08/31 | 1,490 | 1,549 | 1,481 | 1,525 | +44 | +3% | 7,600 |
| 2018/08/30 | 1,475 | 1,500 | 1,475 | 1,481 | +3 | +0.2% | 5,000 |
| 2018/08/29 | 1,486 | 1,494 | 1,477 | 1,478 | -9 | -0.6% | 4,900 |
| 2018/08/28 | 1,486 | 1,506 | 1,485 | 1,487 | +2 | +0.1% | 5,600 |
| 2018/08/27 | 1,517 | 1,517 | 1,485 | 1,485 | -5 | -0.3% | 4,400 |
| 2018/08/24 | 1,526 | 1,526 | 1,483 | 1,490 | -6 | -0.4% | 1,500 |
| 2018/08/23 | 1,487 | 1,496 | 1,470 | 1,496 | +29 | +2% | 5,000 |
| 2018/08/22 | 1,469 | 1,487 | 1,451 | 1,467 | -7 | -0.5% | 5,100 |
| 2018/08/21 | 1,500 | 1,500 | 1,471 | 1,474 | -6 | -0.4% | 3,000 |
| 2018/08/20 | 1,500 | 1,517 | 1,471 | 1,480 | -20 | -1.3% | 3,800 |
| 2018/08/17 | 1,450 | 1,500 | 1,450 | 1,500 | +89 | +6.3% | 10,800 |
| 2018/08/16 | 1,522 | 1,524 | 1,411 | 1,411 | -111 | -7.3% | 20,500 |
| 2018/08/15 | 1,574 | 1,574 | 1,520 | 1,522 | -58 | -3.7% | 22,600 |
| 2018/08/14 | 1,595 | 1,596 | 1,568 | 1,580 | -14 | -0.9% | 7,700 |
| 2018/08/13 | 1,612 | 1,619 | 1,582 | 1,594 | -33 | -2% | 7,600 |
| 2018/08/10 | 1,622 | 1,627 | 1,621 | 1,627 | -1 | -0.1% | 1,300 |
| 2018/08/09 | 1,629 | 1,629 | 1,620 | 1,628 | -1 | -0.1% | 3,600 |
| 2018/08/08 | 1,626 | 1,629 | 1,620 | 1,629 | +3 | +0.2% | 2,900 |
| 2018/08/07 | 1,637 | 1,640 | 1,626 | 1,626 | -14 | -0.9% | 3,600 |
| 2018/08/06 | 1,644 | 1,646 | 1,628 | 1,640 | -4 | -0.2% | 4,400 |
| 2018/08/03 | 1,643 | 1,647 | 1,635 | 1,644 | +1 | +0.1% | 1,300 |
| 2018/08/02 | 1,642 | 1,649 | 1,631 | 1,643 | +1 | +0.1% | 3,100 |
| 2018/08/01 | 1,640 | 1,642 | 1,633 | 1,642 | -2 | -0.1% | 4,500 |
| 2018/07/31 | 1,642 | 1,644 | 1,636 | 1,644 | +2 | +0.1% | 2,200 |
| 2018/07/30 | 1,643 | 1,643 | 1,635 | 1,642 | -1 | -0.1% | 2,600 |
| 2018/07/27 | 1,646 | 1,646 | 1,636 | 1,643 | +9 | +0.6% | 3,000 |
| 2018/07/26 | 1,645 | 1,645 | 1,633 | 1,634 | ±0 | ±0% | 2,700 |
| 2018/07/25 | 1,650 | 1,650 | 1,631 | 1,634 | -2 | -0.1% | 6,200 |
| 2018/07/24 | 1,632 | 1,650 | 1,627 | 1,636 | -10 | -0.6% | 5,500 |
| 2018/07/23 | 1,630 | 1,646 | 1,625 | 1,646 | +8 | +0.5% | 4,700 |
| 2018/07/20 | 1,649 | 1,656 | 1,638 | 1,638 | -11 | -0.7% | 3,600 |
| 2018/07/19 | 1,667 | 1,667 | 1,645 | 1,649 | -18 | -1.1% | 3,000 |
1501～
1550
件表示中 / 2758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 | 114,000円 | +0.6% | -12.4% | 2.19% | 7.28倍 | 1.12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 |
| Ｇｕｎｏｓｙ | 72,100円 | -14.2% | - | 0.00% | 228.16倍 | 1.75倍 |
|
各種情報配信のキュレーションアプリ「グノシー」展開。持分会社・印デジタルクレカ会社比重大 |
| ＣＯＯＫ | 16,200円 | -21.1% | - | 0.00% | 12.15倍 | 1.01倍 |
|
料理レシピサイト最大手。個人向け有料会員が柱。生鮮食品ＥＣ「クックパッドマート」再建中 |
| ユニバ園芸 | 344,500円 | +22.3% | +9.4% | 0.73% | 8.99倍 | 1.33倍 |
|
オフィスなどへの観葉植物レンタル大手。園芸雑貨・生花などの小売り、海外事業の拡大志向 |
| ウェルネット | 87,400円 | +18.4% | +22.6% | 3.03% | 16.23倍 | 1.96倍 |
|
コンビニ等での決済代行大手。プリペイド型電子マネーや電子チケットサービスも主力分野に |
市場注目の銘柄
チャート関連のコラム
