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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 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 |
| 2024/05/14 | 1,280 | 1,290 | 1,280 | 1,288 | +9 | +0.7% | 4,700 |
| 2024/05/13 | 1,268 | 1,293 | 1,268 | 1,279 | +11 | +0.9% | 6,800 |
| 2024/05/10 | 1,265 | 1,268 | 1,265 | 1,268 | -8 | -0.6% | 2,000 |
| 2024/05/09 | 1,270 | 1,279 | 1,264 | 1,276 | +6 | +0.5% | 1,000 |
| 2024/05/08 | 1,269 | 1,272 | 1,268 | 1,270 | +1 | +0.1% | 2,200 |
| 2024/05/07 | 1,277 | 1,277 | 1,269 | 1,269 | -8 | -0.6% | 3,800 |
| 2024/05/02 | 1,265 | 1,277 | 1,265 | 1,277 | +12 | +0.9% | 1,800 |
| 2024/05/01 | 1,270 | 1,270 | 1,265 | 1,265 | -5 | -0.4% | 3,100 |
| 2024/04/30 | 1,270 | 1,277 | 1,266 | 1,270 | ±0 | ±0% | 4,400 |
| 2024/04/26 | 1,276 | 1,276 | 1,265 | 1,270 | -6 | -0.5% | 2,700 |
| 2024/04/25 | 1,287 | 1,287 | 1,264 | 1,276 | -10 | -0.8% | 4,200 |
| 2024/04/24 | 1,270 | 1,287 | 1,263 | 1,286 | +18 | +1.4% | 9,000 |
| 2024/04/23 | 1,263 | 1,280 | 1,263 | 1,268 | +6 | +0.5% | 6,300 |
| 2024/04/22 | 1,250 | 1,264 | 1,250 | 1,262 | +21 | +1.7% | 5,300 |
| 2024/04/19 | 1,250 | 1,254 | 1,240 | 1,241 | -9 | -0.7% | 17,100 |
| 2024/04/18 | 1,256 | 1,256 | 1,250 | 1,250 | +1 | +0.1% | 2,400 |
| 2024/04/17 | 1,243 | 1,254 | 1,240 | 1,249 | +8 | +0.6% | 10,700 |
| 2024/04/16 | 1,256 | 1,257 | 1,240 | 1,241 | -19 | -1.5% | 17,500 |
| 2024/04/15 | 1,260 | 1,278 | 1,251 | 1,260 | +25 | +2% | 15,900 |
| 2024/04/12 | 1,230 | 1,237 | 1,225 | 1,235 | +5 | +0.4% | 2,700 |
| 2024/04/11 | 1,230 | 1,231 | 1,226 | 1,230 | ±0 | ±0% | 3,300 |
| 2024/04/10 | 1,216 | 1,230 | 1,216 | 1,230 | +14 | +1.2% | 1,800 |
| 2024/04/09 | 1,222 | 1,222 | 1,215 | 1,216 | +1 | +0.1% | 1,200 |
| 2024/04/08 | 1,213 | 1,221 | 1,213 | 1,215 | +2 | +0.2% | 2,800 |
| 2024/04/05 | 1,216 | 1,218 | 1,212 | 1,213 | -7 | -0.6% | 2,400 |
| 2024/04/04 | 1,226 | 1,228 | 1,216 | 1,220 | +3 | +0.2% | 1,600 |
| 2024/04/03 | 1,207 | 1,228 | 1,207 | 1,217 | +9 | +0.7% | 2,700 |
| 2024/04/02 | 1,218 | 1,226 | 1,207 | 1,208 | -10 | -0.8% | 5,600 |
| 2024/04/01 | 1,220 | 1,230 | 1,218 | 1,218 | -11 | -0.9% | 6,700 |
| 2024/03/29 | 1,228 | 1,230 | 1,215 | 1,229 | +7 | +0.6% | 4,400 |
| 2024/03/28 | 1,222 | 1,222 | 1,215 | 1,222 | ±0 | ±0% | 2,100 |
201～
250
件表示中 / 2845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 | 134,000円 | +10.9% | -3.1% | 2.61% | 8.16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 |
| ウィルＧ | 88,800円 | +1.6% | -50.4% | 4.95% | 12.37倍 | 1.20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 |
| ユニバ園芸 | 406,000円 | +22.3% | +9.4% | 0.62% | 10.60倍 | 1.51倍 |
|
オフィスなどへの観葉植物レンタル大手。園芸雑貨・生花などの小売り、海外事業の拡大志向 |
| ＦＲＯＮＴＥＯ | 51,400円 | -17.3% | - | 0.00% | 41.29倍 | 7.75倍 |
|
自然言語の解析技術を活用。経済安全保障や不正検知システム、創薬支援サービスなどを展開 |
| ＡＢホテル | 142,700円 | +3.6% | +1.6% | 1.40% | 8.72倍 | 1.78倍 |
|
愛知地盤にビジネスホテルを展開。製造業の需要が中心。運営は外部委託。東祥の事業部が独立 |
市場注目の銘柄
チャート関連のコラム
