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 |
|---|---|---|---|---|---|---|---|
| 2017/04/24 | 1,032 | 1,032 | 991 | 1,001 | -39 | -3.8% | 18,200 |
| 2017/04/21 | 1,068 | 1,068 | 1,030 | 1,040 | -11 | -1% | 7,800 |
| 2017/04/20 | 1,049 | 1,080 | 1,040 | 1,051 | +15 | +1.4% | 14,400 |
| 2017/04/19 | 1,014 | 1,055 | 1,014 | 1,036 | +27 | +2.7% | 5,300 |
| 2017/04/18 | 994 | 1,013 | 993 | 1,009 | +26 | +2.6% | 7,800 |
| 2017/04/17 | 992 | 993 | 976 | 983 | +3 | +0.3% | 16,500 |
| 2017/04/14 | 983 | 990 | 970 | 980 | -1 | -0.1% | 19,000 |
| 2017/04/13 | 980 | 992 | 970 | 981 | +61 | +6.6% | 27,400 |
| 2017/04/12 | 940 | 959 | 910 | 920 | -33 | -3.5% | 20,900 |
| 2017/04/11 | 964 | 984 | 948 | 953 | -11 | -1.1% | 18,200 |
| 2017/04/10 | 959 | 978 | 947 | 964 | +7 | +0.7% | 16,000 |
| 2017/04/07 | 956 | 986 | 948 | 957 | +1 | +0.1% | 27,500 |
| 2017/04/06 | 1,010 | 1,010 | 940 | 956 | -39 | -3.9% | 47,800 |
| 2017/04/05 | 1,010 | 1,042 | 983 | 995 | -26 | -2.5% | 26,000 |
| 2017/04/04 | 1,060 | 1,082 | 1,005 | 1,021 | -50 | -4.7% | 18,700 |
| 2017/04/03 | 1,069 | 1,098 | 1,062 | 1,071 | +17 | +1.6% | 9,800 |
| 2017/03/31 | 1,047 | 1,067 | 1,039 | 1,054 | +20 | +1.9% | 6,500 |
| 2017/03/30 | 1,041 | 1,054 | 1,034 | 1,034 | -18 | -1.7% | 4,800 |
| 2017/03/29 | 1,054 | 1,054 | 1,040 | 1,052 | +8 | +0.8% | 1,300 |
| 2017/03/28 | 1,052 | 1,052 | 1,028 | 1,044 | +12 | +1.2% | 3,400 |
| 2017/03/27 | 1,044 | 1,044 | 1,030 | 1,032 | -12 | -1.1% | 6,200 |
| 2017/03/24 | 1,055 | 1,068 | 1,044 | 1,044 | -3 | -0.3% | 6,800 |
| 2017/03/23 | 1,029 | 1,047 | 1,020 | 1,047 | +15 | +1.5% | 7,200 |
| 2017/03/22 | 1,050 | 1,055 | 1,030 | 1,032 | -18 | -1.7% | 5,800 |
| 2017/03/21 | 1,020 | 1,055 | 1,005 | 1,050 | +23 | +2.2% | 10,800 |
| 2017/03/17 | 1,037 | 1,048 | 1,020 | 1,027 | -14 | -1.3% | 11,900 |
| 2017/03/16 | 1,025 | 1,060 | 1,020 | 1,041 | +13 | +1.3% | 11,600 |
| 2017/03/15 | 1,071 | 1,071 | 1,023 | 1,028 | -43 | -4% | 14,500 |
| 2017/03/14 | 1,099 | 1,099 | 1,070 | 1,071 | -7 | -0.6% | 10,300 |
| 2017/03/13 | 1,100 | 1,102 | 1,070 | 1,078 | -24 | -2.2% | 14,100 |
| 2017/03/10 | 1,101 | 1,120 | 1,100 | 1,102 | -3 | -0.3% | 2,000 |
| 2017/03/09 | 1,108 | 1,112 | 1,101 | 1,105 | -5 | -0.5% | 6,500 |
| 2017/03/08 | 1,128 | 1,128 | 1,106 | 1,110 | ±0 | ±0% | 1,800 |
| 2017/03/07 | 1,111 | 1,115 | 1,106 | 1,110 | -3 | -0.3% | 5,100 |
| 2017/03/06 | 1,115 | 1,125 | 1,109 | 1,113 | -12 | -1.1% | 7,300 |
| 2017/03/03 | 1,125 | 1,135 | 1,112 | 1,125 | -6 | -0.5% | 8,200 |
| 2017/03/02 | 1,143 | 1,145 | 1,122 | 1,131 | -5 | -0.4% | 10,400 |
| 2017/03/01 | 1,131 | 1,148 | 1,127 | 1,136 | +5 | +0.4% | 6,100 |
| 2017/02/28 | 1,146 | 1,146 | 1,131 | 1,131 | ±0 | ±0% | 3,600 |
| 2017/02/27 | 1,151 | 1,155 | 1,130 | 1,131 | -26 | -2.2% | 8,000 |
| 2017/02/24 | 1,159 | 1,179 | 1,145 | 1,157 | +24 | +2.1% | 8,700 |
| 2017/02/23 | 1,143 | 1,149 | 1,133 | 1,133 | -2 | -0.2% | 6,400 |
| 2017/02/22 | 1,140 | 1,142 | 1,129 | 1,135 | +16 | +1.4% | 5,700 |
| 2017/02/21 | 1,116 | 1,127 | 1,103 | 1,119 | +21 | +1.9% | 5,800 |
| 2017/02/20 | 1,118 | 1,120 | 1,095 | 1,098 | -11 | -1% | 7,100 |
| 2017/02/17 | 1,110 | 1,110 | 1,099 | 1,109 | +1 | +0.1% | 6,600 |
| 2017/02/16 | 1,117 | 1,140 | 1,082 | 1,108 | -24 | -2.1% | 13,200 |
| 2017/02/15 | 1,126 | 1,149 | 1,121 | 1,132 | -2 | -0.2% | 8,900 |
| 2017/02/14 | 1,117 | 1,136 | 1,113 | 1,134 | +17 | +1.5% | 7,500 |
| 2017/02/13 | 1,132 | 1,132 | 1,111 | 1,117 | -17 | -1.5% | 9,000 |
1951～
2000
件表示中 / 2855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 | 135,000円 | +10.9% | -3.1% | 2.59% | 8.22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 |
| ディーエムエス | 285,700円 | +0.3% | -17.2% | 8.26% | 19.56倍 | 0.96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 |
| タナベコンサル | 61,000円 | +9.9% | +48.2% | 3.93% | 21.84倍 | 1.84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 |
| エアトリ | 91,600円 | +5.4% | -52.9% | 1.09% | 41.02倍 | 1.49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 |
| いであ | 272,800円 | +2.8% | +3.3% | 4.33% | 8.11倍 | 0.68倍 |
|
建設環境調査コンサルタント大手。国交省ほか官公庁向け８割超。健康・生命科学分野へも展開 |
市場注目の銘柄
チャート関連のコラム
