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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 1,150 | 1,152 | 1,145 | 1,150 | +14 | +1.2% | 14,600 |
| 2024/10/04 | 1,138 | 1,150 | 1,136 | 1,136 | +1 | +0.1% | 3,400 |
| 2024/10/03 | 1,140 | 1,144 | 1,132 | 1,135 | +4 | +0.4% | 4,300 |
| 2024/10/02 | 1,137 | 1,139 | 1,128 | 1,131 | -3 | -0.3% | 2,900 |
| 2024/10/01 | 1,130 | 1,134 | 1,120 | 1,134 | +5 | +0.4% | 2,400 |
| 2024/09/30 | 1,107 | 1,136 | 1,100 | 1,129 | +5 | +0.4% | 7,900 |
| 2024/09/27 | 1,111 | 1,126 | 1,111 | 1,124 | +11 | +1% | 1,100 |
| 2024/09/26 | 1,114 | 1,124 | 1,102 | 1,113 | -1 | -0.1% | 4,500 |
| 2024/09/25 | 1,115 | 1,115 | 1,102 | 1,114 | +1 | +0.1% | 1,900 |
| 2024/09/24 | 1,107 | 1,115 | 1,107 | 1,113 | +6 | +0.5% | 1,400 |
| 2024/09/20 | 1,101 | 1,108 | 1,100 | 1,107 | +11 | +1% | 6,000 |
| 2024/09/19 | 1,099 | 1,100 | 1,096 | 1,096 | -3 | -0.3% | 1,400 |
| 2024/09/18 | 1,097 | 1,099 | 1,092 | 1,099 | +6 | +0.5% | 1,100 |
| 2024/09/17 | 1,100 | 1,100 | 1,088 | 1,093 | -6 | -0.5% | 2,000 |
| 2024/09/13 | 1,091 | 1,108 | 1,090 | 1,099 | +8 | +0.7% | 3,300 |
| 2024/09/12 | 1,088 | 1,100 | 1,088 | 1,091 | +8 | +0.7% | 1,600 |
| 2024/09/11 | 1,084 | 1,103 | 1,083 | 1,083 | ±0 | ±0% | 3,000 |
| 2024/09/10 | 1,098 | 1,105 | 1,080 | 1,083 | -16 | -1.5% | 4,800 |
| 2024/09/09 | 1,080 | 1,100 | 1,080 | 1,099 | +9 | +0.8% | 3,200 |
| 2024/09/06 | 1,083 | 1,090 | 1,080 | 1,090 | +5 | +0.5% | 3,200 |
| 2024/09/05 | 1,085 | 1,089 | 1,082 | 1,085 | +5 | +0.5% | 1,000 |
| 2024/09/04 | 1,080 | 1,099 | 1,065 | 1,080 | -5 | -0.5% | 7,100 |
| 2024/09/03 | 1,090 | 1,090 | 1,080 | 1,085 | +5 | +0.5% | 3,300 |
| 2024/09/02 | 1,080 | 1,080 | 1,078 | 1,080 | +2 | +0.2% | 2,700 |
| 2024/08/30 | 1,104 | 1,104 | 1,070 | 1,078 | -26 | -2.4% | 6,700 |
| 2024/08/29 | 1,069 | 1,105 | 1,069 | 1,104 | +36 | +3.4% | 8,400 |
| 2024/08/28 | 1,067 | 1,068 | 1,060 | 1,068 | +2 | +0.2% | 3,300 |
| 2024/08/27 | 1,065 | 1,069 | 1,060 | 1,066 | +1 | +0.1% | 4,600 |
| 2024/08/26 | 1,064 | 1,065 | 1,053 | 1,065 | +1 | +0.1% | 5,000 |
| 2024/08/23 | 1,050 | 1,069 | 1,050 | 1,064 | +7 | +0.7% | 8,100 |
| 2024/08/22 | 1,052 | 1,065 | 1,052 | 1,057 | +5 | +0.5% | 5,500 |
| 2024/08/21 | 1,050 | 1,056 | 1,050 | 1,052 | -2 | -0.2% | 3,400 |
| 2024/08/20 | 1,046 | 1,056 | 1,042 | 1,054 | +12 | +1.2% | 4,300 |
| 2024/08/19 | 1,050 | 1,054 | 1,042 | 1,042 | +8 | +0.8% | 8,400 |
| 2024/08/16 | 1,025 | 1,051 | 1,015 | 1,034 | +19 | +1.9% | 15,200 |
| 2024/08/15 | 1,013 | 1,022 | 1,008 | 1,015 | +2 | +0.2% | 9,900 |
| 2024/08/14 | 1,032 | 1,035 | 1,001 | 1,013 | -15 | -1.5% | 25,600 |
| 2024/08/13 | 1,030 | 1,037 | 1,027 | 1,028 | +6 | +0.6% | 6,500 |
| 2024/08/09 | 1,037 | 1,065 | 1,022 | 1,022 | -15 | -1.4% | 7,500 |
| 2024/08/08 | 1,035 | 1,040 | 1,021 | 1,037 | -10 | -1% | 8,400 |
| 2024/08/07 | 1,061 | 1,063 | 1,025 | 1,047 | -14 | -1.3% | 8,700 |
| 2024/08/06 | 1,009 | 1,079 | 1,006 | 1,061 | +64 | +6.4% | 14,400 |
| 2024/08/05 | 1,044 | 1,050 | 997 | 997 | -93 | -8.5% | 21,600 |
| 2024/08/02 | 1,148 | 1,148 | 1,090 | 1,090 | -61 | -5.3% | 15,000 |
| 2024/08/01 | 1,173 | 1,176 | 1,151 | 1,151 | -21 | -1.8% | 3,900 |
| 2024/07/31 | 1,165 | 1,176 | 1,165 | 1,172 | +4 | +0.3% | 4,000 |
| 2024/07/30 | 1,179 | 1,180 | 1,168 | 1,168 | -12 | -1% | 8,700 |
| 2024/07/29 | 1,190 | 1,190 | 1,180 | 1,180 | -11 | -0.9% | 4,500 |
| 2024/07/26 | 1,198 | 1,199 | 1,190 | 1,191 | +1 | +0.1% | 1,900 |
| 2024/07/25 | 1,199 | 1,199 | 1,185 | 1,190 | ±0 | ±0% | 4,400 |
151～
200
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
