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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 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 |
| 2024/06/10 | 1,259 | 1,262 | 1,241 | 1,262 | +7 | +0.6% | 2,500 |
| 2024/06/07 | 1,265 | 1,265 | 1,255 | 1,255 | -10 | -0.8% | 4,900 |
| 2024/06/06 | 1,264 | 1,265 | 1,262 | 1,265 | ±0 | ±0% | 1,600 |
| 2024/06/05 | 1,271 | 1,271 | 1,265 | 1,265 | ±0 | ±0% | 200 |
| 2024/06/04 | 1,272 | 1,272 | 1,265 | 1,265 | -5 | -0.4% | 700 |
| 2024/06/03 | 1,256 | 1,270 | 1,256 | 1,270 | +1 | +0.1% | 2,900 |
| 2024/05/31 | 1,270 | 1,270 | 1,269 | 1,269 | -1 | -0.1% | 1,500 |
| 2024/05/30 | 1,271 | 1,287 | 1,270 | 1,270 | -10 | -0.8% | 700 |
| 2024/05/29 | 1,286 | 1,288 | 1,269 | 1,280 | -5 | -0.4% | 4,400 |
| 2024/05/28 | 1,290 | 1,290 | 1,280 | 1,285 | +5 | +0.4% | 1,700 |
| 2024/05/27 | 1,281 | 1,299 | 1,277 | 1,280 | ±0 | ±0% | 3,900 |
| 2024/05/24 | 1,299 | 1,300 | 1,280 | 1,280 | -3 | -0.2% | 2,100 |
| 2024/05/23 | 1,280 | 1,300 | 1,275 | 1,283 | -5 | -0.4% | 2,900 |
| 2024/05/22 | 1,290 | 1,294 | 1,277 | 1,288 | +7 | +0.5% | 3,300 |
| 2024/05/21 | 1,282 | 1,290 | 1,271 | 1,281 | ±0 | ±0% | 6,200 |
| 2024/05/20 | 1,287 | 1,287 | 1,280 | 1,281 | -8 | -0.6% | 2,600 |
| 2024/05/17 | 1,277 | 1,289 | 1,271 | 1,289 | -2 | -0.2% | 700 |
| 2024/05/16 | 1,290 | 1,293 | 1,280 | 1,291 | -8 | -0.6% | 4,500 |
| 2024/05/15 | 1,290 | 1,308 | 1,276 | 1,299 | +11 | +0.9% | 13,500 |
201～
250
件表示中 / 2876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 | 137,000円 | +10.9% | -3.1% | 2.55% | 8.35倍 | 1.24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 |
| ＮＩＳＳＯＨＤ | 61,500円 | +13.2% | +12.3% | 4.07% | 8.12倍 | 1.23倍 |
|
製造業派遣・請負大手。自動車、電機、精密機器向け主体。老人ホーム運営。２３年１０月持株会社化 |
| エアトリ | 93,400円 | +5.4% | -52.9% | 1.07% | 41.83倍 | 1.47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 |
| ＮｅｘＴｏｎｅ | 203,700円 | +18.5% | +75.1% | 0.98% | 16.57倍 | 4.18倍 |
|
音楽コンテンツの著作権管理を展開。ＪＡＳＲＡＣの対抗軸へ。傘下に音楽配信軸のレコチョク |
| アルトナー | 189,900円 | +3.3% | +0.9% | 4.42% | 15.84倍 | 4.29倍 |
|
技術者派遣の古参。機械、電気・電子、ソフトの設計開発が軸。人材紹介サービスにも進出 |
市場注目の銘柄
チャート関連のコラム
