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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 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 |
| 2024/07/24 | 1,191 | 1,198 | 1,190 | 1,190 | -9 | -0.8% | 2,500 |
| 2024/07/23 | 1,191 | 1,206 | 1,191 | 1,199 | +9 | +0.8% | 3,600 |
| 2024/07/22 | 1,192 | 1,195 | 1,189 | 1,190 | -1 | -0.1% | 3,400 |
| 2024/07/19 | 1,186 | 1,198 | 1,183 | 1,191 | +5 | +0.4% | 3,100 |
| 2024/07/18 | 1,185 | 1,197 | 1,185 | 1,186 | -14 | -1.2% | 2,200 |
| 2024/07/17 | 1,187 | 1,200 | 1,170 | 1,200 | +15 | +1.3% | 11,500 |
| 2024/07/16 | 1,227 | 1,236 | 1,171 | 1,185 | -72 | -5.7% | 33,200 |
| 2024/07/12 | 1,261 | 1,269 | 1,257 | 1,257 | -4 | -0.3% | 4,600 |
| 2024/07/11 | 1,262 | 1,270 | 1,260 | 1,261 | -1 | -0.1% | 4,800 |
| 2024/07/10 | 1,261 | 1,270 | 1,261 | 1,262 | +2 | +0.2% | 1,500 |
| 2024/07/09 | 1,271 | 1,272 | 1,260 | 1,260 | ±0 | ±0% | 1,800 |
| 2024/07/08 | 1,270 | 1,270 | 1,260 | 1,260 | -1 | -0.1% | 1,300 |
| 2024/07/05 | 1,266 | 1,270 | 1,261 | 1,261 | -5 | -0.4% | 4,200 |
| 2024/07/04 | 1,269 | 1,269 | 1,250 | 1,266 | ±0 | ±0% | 1,400 |
| 2024/07/03 | 1,260 | 1,269 | 1,260 | 1,266 | +9 | +0.7% | 1,300 |
| 2024/07/02 | 1,257 | 1,257 | 1,254 | 1,257 | +21 | +1.7% | 1,200 |
| 2024/07/01 | 1,260 | 1,266 | 1,236 | 1,236 | -20 | -1.6% | 1,400 |
| 2024/06/28 | 1,255 | 1,272 | 1,251 | 1,256 | +4 | +0.3% | 1,900 |
| 2024/06/27 | 1,265 | 1,265 | 1,251 | 1,252 | +1 | +0.1% | 1,600 |
| 2024/06/26 | 1,250 | 1,254 | 1,250 | 1,251 | +2 | +0.2% | 1,200 |
| 2024/06/25 | 1,250 | 1,252 | 1,240 | 1,249 | ±0 | ±0% | 2,300 |
| 2024/06/24 | 1,250 | 1,250 | 1,238 | 1,249 | +8 | +0.6% | 2,400 |
| 2024/06/21 | 1,233 | 1,247 | 1,233 | 1,241 | +9 | +0.7% | 2,300 |
| 2024/06/20 | 1,234 | 1,235 | 1,232 | 1,232 | +1 | +0.1% | 800 |
| 2024/06/19 | 1,248 | 1,248 | 1,230 | 1,231 | +1 | +0.1% | 1,300 |
| 2024/06/18 | 1,220 | 1,235 | 1,220 | 1,230 | ±0 | ±0% | 2,500 |
| 2024/06/17 | 1,230 | 1,234 | 1,220 | 1,230 | -5 | -0.4% | 3,000 |
| 2024/06/14 | 1,230 | 1,242 | 1,230 | 1,235 | ±0 | ±0% | 4,200 |
| 2024/06/13 | 1,230 | 1,235 | 1,230 | 1,235 | +5 | +0.4% | 1,500 |
| 2024/06/12 | 1,235 | 1,249 | 1,230 | 1,230 | ±0 | ±0% | 2,900 |
| 2024/06/11 | 1,254 | 1,254 | 1,200 | 1,230 | -32 | -2.5% | 14,400 |
151～
200
件表示中 / 2845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 | 134,000円 | +10.9% | -3.1% | 2.61% | 8.16倍 | 1.22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 | 88,800円 | +1.6% | -50.4% | 4.95% | 12.37倍 | 1.20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 |
| ユニバ園芸 | 406,000円 | +22.3% | +9.4% | 0.62% | 10.60倍 | 1.51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 |
| ＦＲＯＮＴＥＯ | 51,400円 | -17.3% | - | 0.00% | 41.29倍 | 7.75倍 |
|
自然言語の解析技術を活用。経済安全保障や不正検知システム、創薬支援サービスなどを展開 |
| ＡＢホテル | 142,700円 | +3.6% | +1.6% | 1.40% | 8.72倍 | 1.78倍 |
|
愛知地盤にビジネスホテルを展開。製造業の需要が中心。運営は外部委託。東祥の事業部が独立 |
市場注目の銘柄
チャート関連のコラム
