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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 1,160 | 1,171 | 1,155 | 1,171 | +9 | +0.8% | 29,000 |
| 2024/01/11 | 1,164 | 1,166 | 1,152 | 1,162 | -2 | -0.2% | 10,600 |
| 2024/01/10 | 1,150 | 1,165 | 1,150 | 1,164 | +15 | +1.3% | 23,800 |
| 2024/01/09 | 1,150 | 1,151 | 1,145 | 1,149 | -1 | -0.1% | 10,500 |
| 2024/01/05 | 1,159 | 1,160 | 1,148 | 1,150 | -2 | -0.2% | 14,100 |
| 2024/01/04 | 1,150 | 1,169 | 1,148 | 1,152 | +2 | +0.2% | 4,000 |
| 2023/12/29 | 1,144 | 1,153 | 1,133 | 1,150 | +7 | +0.6% | 3,100 |
| 2023/12/28 | 1,111 | 1,143 | 1,100 | 1,143 | +32 | +2.9% | 18,700 |
| 2023/12/27 | 1,114 | 1,119 | 1,103 | 1,111 | +1 | +0.1% | 21,800 |
| 2023/12/26 | 1,100 | 1,115 | 1,098 | 1,110 | +3 | +0.3% | 17,100 |
| 2023/12/25 | 1,130 | 1,130 | 1,100 | 1,107 | -23 | -2% | 14,100 |
| 2023/12/22 | 1,130 | 1,140 | 1,126 | 1,130 | ±0 | ±0% | 12,900 |
| 2023/12/21 | 1,150 | 1,155 | 1,130 | 1,130 | -34 | -2.9% | 14,500 |
| 2023/12/20 | 1,155 | 1,164 | 1,155 | 1,164 | +8 | +0.7% | 8,500 |
| 2023/12/19 | 1,177 | 1,177 | 1,149 | 1,156 | -14 | -1.2% | 14,500 |
| 2023/12/18 | 1,190 | 1,192 | 1,151 | 1,170 | -28 | -2.3% | 19,000 |
| 2023/12/15 | 1,200 | 1,202 | 1,178 | 1,198 | -1 | -0.1% | 11,200 |
| 2023/12/14 | 1,210 | 1,220 | 1,196 | 1,199 | -3 | -0.2% | 15,200 |
| 2023/12/13 | 1,202 | 1,205 | 1,200 | 1,202 | ±0 | ±0% | 8,400 |
| 2023/12/12 | 1,201 | 1,203 | 1,200 | 1,202 | ±0 | ±0% | 4,800 |
| 2023/12/11 | 1,202 | 1,204 | 1,201 | 1,202 | +2 | +0.2% | 3,800 |
| 2023/12/08 | 1,211 | 1,211 | 1,200 | 1,200 | -11 | -0.9% | 3,000 |
| 2023/12/07 | 1,210 | 1,211 | 1,206 | 1,211 | +1 | +0.1% | 2,600 |
| 2023/12/06 | 1,207 | 1,211 | 1,204 | 1,210 | +3 | +0.2% | 4,900 |
| 2023/12/05 | 1,200 | 1,207 | 1,194 | 1,207 | +7 | +0.6% | 8,000 |
| 2023/12/04 | 1,200 | 1,201 | 1,192 | 1,200 | ±0 | ±0% | 35,000 |
| 2023/12/01 | 1,200 | 1,201 | 1,199 | 1,200 | -1 | -0.1% | 23,200 |
| 2023/11/30 | 1,202 | 1,206 | 1,199 | 1,201 | -11 | -0.9% | 40,100 |
| 2023/11/29 | 1,189 | 1,213 | 1,188 | 1,212 | -12 | -1% | 77,200 |
| 2023/11/28 | 1,233 | 1,235 | 1,221 | 1,224 | ±0 | ±0% | 19,500 |
| 2023/11/27 | 1,226 | 1,230 | 1,217 | 1,224 | -2 | -0.2% | 15,500 |
| 2023/11/24 | 1,217 | 1,232 | 1,204 | 1,226 | +6 | +0.5% | 16,400 |
| 2023/11/22 | 1,205 | 1,220 | 1,205 | 1,220 | +15 | +1.2% | 9,100 |
| 2023/11/21 | 1,207 | 1,207 | 1,196 | 1,205 | +2 | +0.2% | 15,400 |
| 2023/11/20 | 1,203 | 1,205 | 1,195 | 1,203 | +5 | +0.4% | 17,100 |
| 2023/11/17 | 1,200 | 1,204 | 1,195 | 1,198 | -2 | -0.2% | 10,700 |
| 2023/11/16 | 1,210 | 1,210 | 1,200 | 1,200 | -8 | -0.7% | 11,800 |
| 2023/11/15 | 1,222 | 1,225 | 1,198 | 1,208 | -14 | -1.1% | 15,300 |
| 2023/11/14 | 1,239 | 1,240 | 1,215 | 1,222 | -5 | -0.4% | 13,800 |
| 2023/11/13 | 1,231 | 1,240 | 1,219 | 1,227 | -8 | -0.6% | 10,100 |
| 2023/11/10 | 1,232 | 1,243 | 1,232 | 1,235 | -14 | -1.1% | 6,900 |
| 2023/11/09 | 1,244 | 1,249 | 1,235 | 1,249 | +5 | +0.4% | 7,500 |
| 2023/11/08 | 1,233 | 1,245 | 1,232 | 1,244 | +12 | +1% | 6,900 |
| 2023/11/07 | 1,230 | 1,234 | 1,229 | 1,232 | +3 | +0.2% | 3,200 |
| 2023/11/06 | 1,220 | 1,240 | 1,220 | 1,229 | +15 | +1.2% | 7,800 |
| 2023/11/02 | 1,229 | 1,230 | 1,210 | 1,214 | -6 | -0.5% | 3,300 |
| 2023/11/01 | 1,207 | 1,220 | 1,207 | 1,220 | +15 | +1.2% | 8,000 |
| 2023/10/31 | 1,211 | 1,212 | 1,196 | 1,205 | -10 | -0.8% | 5,000 |
| 2023/10/30 | 1,208 | 1,221 | 1,206 | 1,215 | +6 | +0.5% | 4,900 |
| 2023/10/27 | 1,209 | 1,211 | 1,200 | 1,209 | +11 | +0.9% | 2,900 |
301～
350
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
