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 |
|---|---|---|---|---|---|---|---|
| 2017/09/28 | 1,295 | 1,320 | 1,292 | 1,312 | +17 | +1.3% | 5,300 |
| 2017/09/27 | 1,300 | 1,300 | 1,290 | 1,295 | +10 | +0.8% | 2,000 |
| 2017/09/26 | 1,281 | 1,297 | 1,279 | 1,285 | +1 | +0.1% | 3,200 |
| 2017/09/25 | 1,299 | 1,306 | 1,284 | 1,284 | +17 | +1.3% | 3,500 |
| 2017/09/22 | 1,292 | 1,298 | 1,256 | 1,267 | -30 | -2.3% | 7,200 |
| 2017/09/21 | 1,301 | 1,305 | 1,294 | 1,297 | -6 | -0.5% | 6,100 |
| 2017/09/20 | 1,300 | 1,310 | 1,295 | 1,303 | -7 | -0.5% | 3,900 |
| 2017/09/19 | 1,283 | 1,320 | 1,280 | 1,310 | +40 | +3.1% | 4,000 |
| 2017/09/15 | 1,283 | 1,283 | 1,264 | 1,270 | +2 | +0.2% | 2,200 |
| 2017/09/14 | 1,290 | 1,290 | 1,261 | 1,268 | ±0 | ±0% | 3,800 |
| 2017/09/13 | 1,285 | 1,309 | 1,263 | 1,268 | -24 | -1.9% | 4,300 |
| 2017/09/12 | 1,265 | 1,310 | 1,263 | 1,292 | +9 | +0.7% | 7,500 |
| 2017/09/11 | 1,253 | 1,300 | 1,240 | 1,283 | +30 | +2.4% | 7,100 |
| 2017/09/08 | 1,250 | 1,270 | 1,239 | 1,253 | +3 | +0.2% | 9,100 |
| 2017/09/07 | 1,261 | 1,280 | 1,231 | 1,250 | -14 | -1.1% | 11,600 |
| 2017/09/06 | 1,237 | 1,276 | 1,230 | 1,264 | +14 | +1.1% | 17,000 |
| 2017/09/05 | 1,301 | 1,301 | 1,233 | 1,250 | -64 | -4.9% | 22,700 |
| 2017/09/04 | 1,311 | 1,340 | 1,303 | 1,314 | +10 | +0.8% | 17,500 |
| 2017/09/01 | 1,300 | 1,310 | 1,285 | 1,304 | +13 | +1% | 3,700 |
| 2017/08/31 | 1,290 | 1,310 | 1,285 | 1,291 | -9 | -0.7% | 8,800 |
| 2017/08/30 | 1,322 | 1,340 | 1,300 | 1,300 | -18 | -1.4% | 11,700 |
| 2017/08/29 | 1,295 | 1,320 | 1,276 | 1,318 | +38 | +3% | 12,500 |
| 2017/08/28 | 1,234 | 1,283 | 1,230 | 1,280 | +51 | +4.1% | 21,000 |
| 2017/08/25 | 1,230 | 1,234 | 1,223 | 1,229 | +7 | +0.6% | 3,600 |
| 2017/08/24 | 1,216 | 1,222 | 1,213 | 1,222 | +5 | +0.4% | 2,000 |
| 2017/08/23 | 1,198 | 1,225 | 1,190 | 1,217 | +22 | +1.8% | 7,700 |
| 2017/08/22 | 1,186 | 1,195 | 1,185 | 1,195 | +12 | +1% | 1,700 |
| 2017/08/21 | 1,180 | 1,197 | 1,180 | 1,183 | -9 | -0.8% | 4,500 |
| 2017/08/18 | 1,188 | 1,195 | 1,177 | 1,192 | +5 | +0.4% | 5,400 |
| 2017/08/17 | 1,170 | 1,195 | 1,170 | 1,187 | +1 | +0.1% | 4,800 |
| 2017/08/16 | 1,181 | 1,189 | 1,167 | 1,186 | -1 | -0.1% | 2,000 |
| 2017/08/15 | 1,174 | 1,197 | 1,172 | 1,187 | +15 | +1.3% | 8,400 |
| 2017/08/14 | 1,170 | 1,174 | 1,150 | 1,172 | -22 | -1.8% | 11,800 |
| 2017/08/10 | 1,200 | 1,205 | 1,184 | 1,194 | -9 | -0.7% | 6,800 |
| 2017/08/09 | 1,201 | 1,214 | 1,193 | 1,203 | -7 | -0.6% | 2,300 |
| 2017/08/08 | 1,220 | 1,220 | 1,205 | 1,210 | -8 | -0.7% | 2,800 |
| 2017/08/07 | 1,225 | 1,228 | 1,200 | 1,218 | -2 | -0.2% | 9,100 |
| 2017/08/04 | 1,215 | 1,220 | 1,210 | 1,220 | +6 | +0.5% | 7,200 |
| 2017/08/03 | 1,212 | 1,224 | 1,201 | 1,214 | -9 | -0.7% | 6,700 |
| 2017/08/02 | 1,211 | 1,225 | 1,208 | 1,223 | +8 | +0.7% | 3,700 |
| 2017/08/01 | 1,227 | 1,227 | 1,207 | 1,215 | -12 | -1% | 7,500 |
| 2017/07/31 | 1,247 | 1,247 | 1,223 | 1,227 | -22 | -1.8% | 7,100 |
| 2017/07/28 | 1,228 | 1,250 | 1,215 | 1,249 | +20 | +1.6% | 8,200 |
| 2017/07/27 | 1,240 | 1,249 | 1,221 | 1,229 | -12 | -1% | 5,100 |
| 2017/07/26 | 1,250 | 1,250 | 1,223 | 1,241 | -2 | -0.2% | 5,700 |
| 2017/07/25 | 1,260 | 1,260 | 1,241 | 1,243 | -8 | -0.6% | 4,200 |
| 2017/07/24 | 1,250 | 1,267 | 1,235 | 1,251 | +16 | +1.3% | 7,500 |
| 2017/07/21 | 1,230 | 1,235 | 1,210 | 1,235 | +5 | +0.4% | 7,400 |
| 2017/07/20 | 1,242 | 1,248 | 1,209 | 1,230 | -12 | -1% | 10,000 |
| 2017/07/19 | 1,206 | 1,242 | 1,206 | 1,242 | +23 | +1.9% | 9,100 |
1901～
1950
件表示中 / 2912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 | 140,100円 | +10.9% | -3.1% | 2.50% | 8.54倍 | 1.27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 |
| ウィルＧ | 93,700円 | -3.7% | +9.3% | 4.70% | 13.76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 |
| ディーエムエス | 297,700円 | +0.5% | +0.3% | 7.66% | 19.42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 |
| 楽 待 | 100,200円 | +32.0% | +41.4% | 1.00% | 18.39倍 | 3.71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 |
| 明光ネット | 76,000円 | +8.5% | +35.0% | 3.42% | 14.54倍 | 1.59倍 |
|
小中高向け個別指導の補習塾「明光義塾」をＦＣ軸に展開。日本語学校、学童保育も手がける |
市場注目の銘柄
チャート関連のコラム
