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 |
|---|---|---|---|---|---|---|---|
| 2023/09/28 | 1,310 | 1,310 | 1,299 | 1,306 | -4 | -0.3% | 3,300 |
| 2023/09/27 | 1,290 | 1,310 | 1,290 | 1,310 | +13 | +1% | 5,100 |
| 2023/09/26 | 1,309 | 1,309 | 1,295 | 1,297 | -8 | -0.6% | 8,400 |
| 2023/09/25 | 1,314 | 1,314 | 1,280 | 1,305 | +11 | +0.9% | 11,200 |
| 2023/09/22 | 1,293 | 1,300 | 1,284 | 1,294 | -2 | -0.2% | 3,500 |
| 2023/09/21 | 1,288 | 1,296 | 1,285 | 1,296 | +6 | +0.5% | 5,300 |
| 2023/09/20 | 1,285 | 1,300 | 1,279 | 1,290 | +3 | +0.2% | 2,600 |
| 2023/09/19 | 1,284 | 1,289 | 1,270 | 1,287 | ±0 | ±0% | 8,500 |
| 2023/09/15 | 1,280 | 1,305 | 1,275 | 1,287 | +2 | +0.2% | 6,700 |
| 2023/09/14 | 1,283 | 1,300 | 1,280 | 1,285 | -1 | -0.1% | 7,600 |
| 2023/09/13 | 1,316 | 1,318 | 1,283 | 1,286 | -14 | -1.1% | 9,900 |
| 2023/09/12 | 1,294 | 1,320 | 1,294 | 1,300 | ±0 | ±0% | 6,600 |
| 2023/09/11 | 1,333 | 1,333 | 1,290 | 1,300 | -21 | -1.6% | 14,000 |
| 2023/09/08 | 1,319 | 1,333 | 1,316 | 1,321 | +1 | +0.1% | 2,700 |
| 2023/09/07 | 1,361 | 1,361 | 1,310 | 1,320 | -46 | -3.4% | 19,500 |
| 2023/09/06 | 1,365 | 1,368 | 1,345 | 1,366 | +14 | +1% | 15,000 |
| 2023/09/05 | 1,368 | 1,368 | 1,343 | 1,352 | +9 | +0.7% | 7,500 |
| 2023/09/04 | 1,326 | 1,347 | 1,326 | 1,343 | +17 | +1.3% | 7,500 |
| 2023/09/01 | 1,340 | 1,340 | 1,323 | 1,326 | -5 | -0.4% | 7,000 |
| 2023/08/31 | 1,322 | 1,339 | 1,320 | 1,331 | +10 | +0.8% | 5,700 |
| 2023/08/30 | 1,317 | 1,334 | 1,317 | 1,321 | +5 | +0.4% | 2,700 |
| 2023/08/29 | 1,338 | 1,338 | 1,316 | 1,316 | +5 | +0.4% | 5,700 |
| 2023/08/28 | 1,323 | 1,334 | 1,309 | 1,311 | +15 | +1.2% | 4,300 |
| 2023/08/25 | 1,300 | 1,328 | 1,290 | 1,296 | -22 | -1.7% | 10,900 |
| 2023/08/24 | 1,317 | 1,332 | 1,290 | 1,318 | -15 | -1.1% | 19,300 |
| 2023/08/23 | 1,340 | 1,343 | 1,318 | 1,333 | -10 | -0.7% | 4,500 |
| 2023/08/22 | 1,370 | 1,370 | 1,342 | 1,343 | -7 | -0.5% | 2,200 |
| 2023/08/21 | 1,343 | 1,363 | 1,343 | 1,350 | +7 | +0.5% | 6,000 |
| 2023/08/18 | 1,340 | 1,382 | 1,340 | 1,343 | -19 | -1.4% | 6,000 |
| 2023/08/17 | 1,390 | 1,395 | 1,362 | 1,362 | -28 | -2% | 5,400 |
| 2023/08/16 | 1,386 | 1,399 | 1,371 | 1,390 | -7 | -0.5% | 5,700 |
| 2023/08/15 | 1,370 | 1,402 | 1,369 | 1,397 | +32 | +2.3% | 11,800 |
| 2023/08/14 | 1,354 | 1,365 | 1,345 | 1,365 | +16 | +1.2% | 7,900 |
| 2023/08/10 | 1,330 | 1,349 | 1,326 | 1,349 | +33 | +2.5% | 13,100 |
| 2023/08/09 | 1,275 | 1,338 | 1,275 | 1,316 | +19 | +1.5% | 6,700 |
| 2023/08/08 | 1,280 | 1,315 | 1,280 | 1,297 | +17 | +1.3% | 3,600 |
| 2023/08/07 | 1,296 | 1,299 | 1,275 | 1,280 | -16 | -1.2% | 8,100 |
| 2023/08/04 | 1,300 | 1,300 | 1,279 | 1,296 | +1 | +0.1% | 3,800 |
| 2023/08/03 | 1,299 | 1,300 | 1,293 | 1,295 | +2 | +0.2% | 3,700 |
| 2023/08/02 | 1,286 | 1,293 | 1,279 | 1,293 | -12 | -0.9% | 6,200 |
| 2023/08/01 | 1,303 | 1,329 | 1,270 | 1,305 | -11 | -0.8% | 21,300 |
| 2023/07/31 | 1,342 | 1,365 | 1,316 | 1,316 | -16 | -1.2% | 7,800 |
| 2023/07/28 | 1,314 | 1,380 | 1,290 | 1,332 | +18 | +1.4% | 17,900 |
| 2023/07/27 | 1,332 | 1,338 | 1,308 | 1,314 | -18 | -1.4% | 18,700 |
| 2023/07/26 | 1,335 | 1,355 | 1,320 | 1,332 | -33 | -2.4% | 23,500 |
| 2023/07/25 | 1,410 | 1,420 | 1,345 | 1,365 | -45 | -3.2% | 19,800 |
| 2023/07/24 | 1,420 | 1,422 | 1,404 | 1,410 | +13 | +0.9% | 10,600 |
| 2023/07/21 | 1,417 | 1,425 | 1,393 | 1,397 | -20 | -1.4% | 14,800 |
| 2023/07/20 | 1,380 | 1,440 | 1,369 | 1,417 | +57 | +4.2% | 39,700 |
| 2023/07/19 | 1,360 | 1,370 | 1,335 | 1,360 | +22 | +1.6% | 16,600 |
151～
200
件表示中 / 2626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 | 128,800円 | +0.6% | -12.4% | 1.94% | 8.22倍 | 1.14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 |
| 明光ネット | 72,500円 | +5.4% | +0.6% | 4.69% | 22.29倍 | 1.58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 |
| ＦＦＪ | 106,400円 | +6.2% | +2.9% | 3.76% | 10.49倍 | 1.62倍 |
|
米国の「エニタイム・フィットネス」を国内で運営。小型２４時間ジムの先駆で最大手。ＦＣ中心 |
| ラックランド | 185,800円 | +2.2% | +424.5% | 0.81% | 42.43倍 | 1.92倍 |
|
食品、飲食分野の店舗を企画・設計・施工。保守も展開。商業施設、食品工場・倉庫、ホテル等育成 |
| ＣＯＯＫ | 17,800円 | -17.2% | - | 0.00% | - | 1.07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 |
市場注目の銘柄
チャート関連のコラム
