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 |
|---|---|---|---|---|---|---|---|
| 2017/07/18 | 1,251 | 1,253 | 1,200 | 1,219 | -31 | -2.5% | 16,400 |
| 2017/07/14 | 1,241 | 1,250 | 1,239 | 1,250 | +1 | +0.1% | 14,700 |
| 2017/07/13 | 1,250 | 1,298 | 1,202 | 1,249 | +137 | +12.3% | 75,000 |
| 2017/07/12 | 1,125 | 1,125 | 1,110 | 1,112 | -16 | -1.4% | 3,600 |
| 2017/07/11 | 1,140 | 1,140 | 1,080 | 1,128 | -20 | -1.7% | 11,600 |
| 2017/07/10 | 1,148 | 1,148 | 1,135 | 1,148 | +14 | +1.2% | 11,800 |
| 2017/07/07 | 1,120 | 1,134 | 1,111 | 1,134 | +11 | +1% | 6,200 |
| 2017/07/06 | 1,118 | 1,123 | 1,100 | 1,123 | +13 | +1.2% | 6,500 |
| 2017/07/05 | 1,100 | 1,110 | 1,080 | 1,110 | +14 | +1.3% | 4,500 |
| 2017/07/04 | 1,098 | 1,112 | 1,085 | 1,096 | +6 | +0.6% | 6,700 |
| 2017/07/03 | 1,079 | 1,090 | 1,075 | 1,090 | +16 | +1.5% | 5,500 |
| 2017/06/30 | 1,065 | 1,079 | 1,060 | 1,074 | -7 | -0.6% | 3,200 |
| 2017/06/29 | 1,075 | 1,083 | 1,052 | 1,081 | +6 | +0.6% | 4,700 |
| 2017/06/28 | 1,086 | 1,098 | 1,060 | 1,075 | -11 | -1% | 12,400 |
| 2017/06/27 | 1,069 | 1,087 | 1,069 | 1,086 | +18 | +1.7% | 6,800 |
| 2017/06/26 | 1,065 | 1,069 | 1,057 | 1,068 | +13 | +1.2% | 5,800 |
| 2017/06/23 | 1,060 | 1,062 | 1,051 | 1,055 | -1 | -0.1% | 8,100 |
| 2017/06/22 | 1,048 | 1,057 | 1,047 | 1,056 | +8 | +0.8% | 7,000 |
| 2017/06/21 | 1,046 | 1,050 | 1,041 | 1,048 | -2 | -0.2% | 7,000 |
| 2017/06/20 | 1,057 | 1,059 | 1,046 | 1,050 | -4 | -0.4% | 6,700 |
| 2017/06/19 | 1,050 | 1,055 | 1,043 | 1,054 | +3 | +0.3% | 5,400 |
| 2017/06/16 | 1,055 | 1,055 | 1,042 | 1,051 | +5 | +0.5% | 7,100 |
| 2017/06/15 | 1,055 | 1,055 | 1,045 | 1,046 | -7 | -0.7% | 3,800 |
| 2017/06/14 | 1,048 | 1,058 | 1,048 | 1,053 | +8 | +0.8% | 1,800 |
| 2017/06/13 | 1,058 | 1,062 | 1,040 | 1,045 | -13 | -1.2% | 6,300 |
| 2017/06/12 | 1,062 | 1,062 | 1,048 | 1,058 | -7 | -0.7% | 5,400 |
| 2017/06/09 | 1,037 | 1,067 | 1,037 | 1,065 | -2 | -0.2% | 8,700 |
| 2017/06/08 | 1,062 | 1,085 | 1,050 | 1,067 | +4 | +0.4% | 4,300 |
| 2017/06/07 | 1,070 | 1,077 | 1,050 | 1,063 | -10 | -0.9% | 6,100 |
| 2017/06/06 | 1,068 | 1,097 | 1,062 | 1,073 | +5 | +0.5% | 5,100 |
| 2017/06/05 | 1,058 | 1,070 | 1,052 | 1,068 | +12 | +1.1% | 4,700 |
| 2017/06/02 | 1,050 | 1,056 | 1,044 | 1,056 | +2 | +0.2% | 5,700 |
| 2017/06/01 | 1,048 | 1,054 | 1,046 | 1,054 | +6 | +0.6% | 2,400 |
| 2017/05/31 | 1,048 | 1,050 | 1,040 | 1,048 | +5 | +0.5% | 3,100 |
| 2017/05/30 | 1,051 | 1,051 | 1,038 | 1,043 | -13 | -1.2% | 5,800 |
| 2017/05/29 | 1,070 | 1,070 | 1,055 | 1,056 | ±0 | ±0% | 2,500 |
| 2017/05/26 | 1,069 | 1,069 | 1,044 | 1,056 | -14 | -1.3% | 9,800 |
| 2017/05/25 | 1,069 | 1,070 | 1,055 | 1,070 | +9 | +0.8% | 5,000 |
| 2017/05/24 | 1,063 | 1,063 | 1,047 | 1,061 | +9 | +0.9% | 5,100 |
| 2017/05/23 | 1,046 | 1,054 | 1,043 | 1,052 | +8 | +0.8% | 7,400 |
| 2017/05/22 | 1,045 | 1,048 | 1,030 | 1,044 | -6 | -0.6% | 7,000 |
| 2017/05/19 | 1,047 | 1,053 | 1,030 | 1,050 | +2 | +0.2% | 4,800 |
| 2017/05/18 | 1,027 | 1,048 | 1,022 | 1,048 | -9 | -0.9% | 12,700 |
| 2017/05/17 | 1,050 | 1,068 | 1,046 | 1,057 | +5 | +0.5% | 4,700 |
| 2017/05/16 | 1,045 | 1,053 | 1,045 | 1,052 | +10 | +1% | 4,000 |
| 2017/05/15 | 1,039 | 1,059 | 1,029 | 1,042 | -6 | -0.6% | 6,100 |
| 2017/05/12 | 1,021 | 1,048 | 1,020 | 1,048 | +15 | +1.5% | 4,700 |
| 2017/05/11 | 1,051 | 1,051 | 1,023 | 1,033 | -7 | -0.7% | 8,500 |
| 2017/05/10 | 1,048 | 1,050 | 1,011 | 1,040 | -14 | -1.3% | 4,700 |
| 2017/05/09 | 1,059 | 1,060 | 1,044 | 1,054 | -4 | -0.4% | 6,500 |
1951～
2000
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
