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 |
|---|---|---|---|---|---|---|---|
| 2024/06/28 | 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 |
| 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 |
251～
300
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
