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 |
|---|---|---|---|---|---|---|---|
| 2024/09/10 | 1,098 | 1,105 | 1,080 | 1,083 | -16 | -1.5% | 4,800 |
| 2024/09/09 | 1,080 | 1,100 | 1,080 | 1,099 | +9 | +0.8% | 3,200 |
| 2024/09/06 | 1,083 | 1,090 | 1,080 | 1,090 | +5 | +0.5% | 3,200 |
| 2024/09/05 | 1,085 | 1,089 | 1,082 | 1,085 | +5 | +0.5% | 1,000 |
| 2024/09/04 | 1,080 | 1,099 | 1,065 | 1,080 | -5 | -0.5% | 7,100 |
| 2024/09/03 | 1,090 | 1,090 | 1,080 | 1,085 | +5 | +0.5% | 3,300 |
| 2024/09/02 | 1,080 | 1,080 | 1,078 | 1,080 | +2 | +0.2% | 2,700 |
| 2024/08/30 | 1,104 | 1,104 | 1,070 | 1,078 | -26 | -2.4% | 6,700 |
| 2024/08/29 | 1,069 | 1,105 | 1,069 | 1,104 | +36 | +3.4% | 8,400 |
| 2024/08/28 | 1,067 | 1,068 | 1,060 | 1,068 | +2 | +0.2% | 3,300 |
| 2024/08/27 | 1,065 | 1,069 | 1,060 | 1,066 | +1 | +0.1% | 4,600 |
| 2024/08/26 | 1,064 | 1,065 | 1,053 | 1,065 | +1 | +0.1% | 5,000 |
| 2024/08/23 | 1,050 | 1,069 | 1,050 | 1,064 | +7 | +0.7% | 8,100 |
| 2024/08/22 | 1,052 | 1,065 | 1,052 | 1,057 | +5 | +0.5% | 5,500 |
| 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 |
201～
250
件表示中 / 2909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 | 140,800円 | +10.9% | -3.1% | 2.49% | 8.58倍 | 1.28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 | 297,400円 | +0.5% | +0.3% | 7.67% | 19.40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 |
| ウィルＧ | 93,200円 | -3.7% | +9.3% | 4.72% | 13.69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 |
| 楽 待 | 99,500円 | +32.0% | +41.4% | 1.01% | 18.26倍 | 3.69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 |
| アルトナー | 196,500円 | +3.3% | +0.9% | 4.27% | 16.39倍 | 4.43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
