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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 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 |
| 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 |
151～
200
件表示中 / 2940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 | 158,900円 | +10.9% | -3.1% | 2.20% | 9.68倍 | 1.40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 |
| Ｅ Ｇ | 202,700円 | +8.6% | +6.8% | 1.73% | 19.26倍 | 2.00倍 |
|
動画や掲示板の投稿監視、サポートに強み。サイバーセキュリティ育成。チェンジＨＤの子会社 |
| タナベコンサル | 70,600円 | +10.0% | +13.3% | 3.68% | 21.38倍 | 2.15倍 |
|
経営コンサル大手。戦略系からＤＸ、ＨＲ、Ｍ＆Ａなど総合展開。２２年１０月純粋持株会社へ移行 |
| アイ・ケイ・ケイ | 80,300円 | -1.6% | -28.5% | 2.99% | 20.97倍 | 2.27倍 |
|
九州地盤に北陸、東北、四国など地方中核都市中心にゲストハウス型婚礼施設を展開。介護併営 |
| 鎌倉新書 | 61,400円 | +21.8% | +26.2% | 3.26% | 29.57倍 | 6.17倍 |
|
葬儀、仏壇、墓のポータルサイト運営、紹介手数料と広告が収入源。相続、介護などへ領域拡大 |
市場注目の銘柄
チャート関連のコラム
