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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 1,340 | 1,340 | 1,323 | 1,326 | -5 | -0.4% | 7,000 |
| 2023/08/31 | 1,322 | 1,339 | 1,320 | 1,331 | +10 | +0.8% | 5,700 |
| 2023/08/30 | 1,317 | 1,334 | 1,317 | 1,321 | +5 | +0.4% | 2,700 |
| 2023/08/29 | 1,338 | 1,338 | 1,316 | 1,316 | +5 | +0.4% | 5,700 |
| 2023/08/28 | 1,323 | 1,334 | 1,309 | 1,311 | +15 | +1.2% | 4,300 |
| 2023/08/25 | 1,300 | 1,328 | 1,290 | 1,296 | -22 | -1.7% | 10,900 |
| 2023/08/24 | 1,317 | 1,332 | 1,290 | 1,318 | -15 | -1.1% | 19,300 |
| 2023/08/23 | 1,340 | 1,343 | 1,318 | 1,333 | -10 | -0.7% | 4,500 |
| 2023/08/22 | 1,370 | 1,370 | 1,342 | 1,343 | -7 | -0.5% | 2,200 |
| 2023/08/21 | 1,343 | 1,363 | 1,343 | 1,350 | +7 | +0.5% | 6,000 |
| 2023/08/18 | 1,340 | 1,382 | 1,340 | 1,343 | -19 | -1.4% | 6,000 |
| 2023/08/17 | 1,390 | 1,395 | 1,362 | 1,362 | -28 | -2% | 5,400 |
| 2023/08/16 | 1,386 | 1,399 | 1,371 | 1,390 | -7 | -0.5% | 5,700 |
| 2023/08/15 | 1,370 | 1,402 | 1,369 | 1,397 | +32 | +2.3% | 11,800 |
| 2023/08/14 | 1,354 | 1,365 | 1,345 | 1,365 | +16 | +1.2% | 7,900 |
| 2023/08/10 | 1,330 | 1,349 | 1,326 | 1,349 | +33 | +2.5% | 13,100 |
| 2023/08/09 | 1,275 | 1,338 | 1,275 | 1,316 | +19 | +1.5% | 6,700 |
| 2023/08/08 | 1,280 | 1,315 | 1,280 | 1,297 | +17 | +1.3% | 3,600 |
| 2023/08/07 | 1,296 | 1,299 | 1,275 | 1,280 | -16 | -1.2% | 8,100 |
| 2023/08/04 | 1,300 | 1,300 | 1,279 | 1,296 | +1 | +0.1% | 3,800 |
| 2023/08/03 | 1,299 | 1,300 | 1,293 | 1,295 | +2 | +0.2% | 3,700 |
| 2023/08/02 | 1,286 | 1,293 | 1,279 | 1,293 | -12 | -0.9% | 6,200 |
| 2023/08/01 | 1,303 | 1,329 | 1,270 | 1,305 | -11 | -0.8% | 21,300 |
| 2023/07/31 | 1,342 | 1,365 | 1,316 | 1,316 | -16 | -1.2% | 7,800 |
| 2023/07/28 | 1,314 | 1,380 | 1,290 | 1,332 | +18 | +1.4% | 17,900 |
| 2023/07/27 | 1,332 | 1,338 | 1,308 | 1,314 | -18 | -1.4% | 18,700 |
| 2023/07/26 | 1,335 | 1,355 | 1,320 | 1,332 | -33 | -2.4% | 23,500 |
| 2023/07/25 | 1,410 | 1,420 | 1,345 | 1,365 | -45 | -3.2% | 19,800 |
| 2023/07/24 | 1,420 | 1,422 | 1,404 | 1,410 | +13 | +0.9% | 10,600 |
| 2023/07/21 | 1,417 | 1,425 | 1,393 | 1,397 | -20 | -1.4% | 14,800 |
| 2023/07/20 | 1,380 | 1,440 | 1,369 | 1,417 | +57 | +4.2% | 39,700 |
| 2023/07/19 | 1,360 | 1,370 | 1,335 | 1,360 | +22 | +1.6% | 16,600 |
| 2023/07/18 | 1,350 | 1,359 | 1,323 | 1,338 | +15 | +1.1% | 20,900 |
| 2023/07/14 | 1,320 | 1,329 | 1,300 | 1,323 | +38 | +3% | 17,700 |
| 2023/07/13 | 1,290 | 1,300 | 1,266 | 1,285 | +53 | +4.3% | 67,200 |
| 2023/07/12 | 1,214 | 1,235 | 1,212 | 1,232 | +18 | +1.5% | 15,200 |
| 2023/07/11 | 1,200 | 1,214 | 1,191 | 1,214 | +21 | +1.8% | 9,200 |
| 2023/07/10 | 1,210 | 1,218 | 1,188 | 1,193 | -7 | -0.6% | 16,100 |
| 2023/07/07 | 1,195 | 1,210 | 1,185 | 1,200 | +10 | +0.8% | 7,600 |
| 2023/07/06 | 1,187 | 1,200 | 1,180 | 1,190 | +2 | +0.2% | 5,500 |
| 2023/07/05 | 1,190 | 1,195 | 1,180 | 1,188 | +5 | +0.4% | 7,600 |
| 2023/07/04 | 1,180 | 1,188 | 1,171 | 1,183 | +16 | +1.4% | 7,200 |
| 2023/07/03 | 1,165 | 1,178 | 1,160 | 1,167 | +17 | +1.5% | 10,700 |
| 2023/06/30 | 1,149 | 1,156 | 1,136 | 1,150 | +8 | +0.7% | 6,000 |
| 2023/06/29 | 1,128 | 1,145 | 1,125 | 1,142 | +21 | +1.9% | 3,100 |
| 2023/06/28 | 1,130 | 1,136 | 1,115 | 1,121 | ±0 | ±0% | 4,300 |
| 2023/06/27 | 1,139 | 1,139 | 1,101 | 1,121 | -24 | -2.1% | 14,100 |
| 2023/06/26 | 1,128 | 1,148 | 1,126 | 1,145 | +30 | +2.7% | 11,900 |
| 2023/06/23 | 1,129 | 1,135 | 1,107 | 1,115 | +8 | +0.7% | 10,200 |
| 2023/06/22 | 1,121 | 1,130 | 1,100 | 1,107 | -7 | -0.6% | 8,000 |
301～
350
件表示中 / 2758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 | 114,000円 | +0.6% | -12.4% | 2.19% | 7.28倍 | 1.12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 |
| Ｇｕｎｏｓｙ | 72,100円 | -14.2% | - | 0.00% | 228.16倍 | 1.75倍 |
|
各種情報配信のキュレーションアプリ「グノシー」展開。持分会社・印デジタルクレカ会社比重大 |
| ＣＯＯＫ | 16,200円 | -21.1% | - | 0.00% | 12.15倍 | 1.01倍 |
|
料理レシピサイト最大手。個人向け有料会員が柱。生鮮食品ＥＣ「クックパッドマート」再建中 |
| ユニバ園芸 | 344,500円 | +22.3% | +9.4% | 0.73% | 8.99倍 | 1.33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 |
| ウェルネット | 87,400円 | +18.4% | +22.6% | 3.03% | 16.23倍 | 1.96倍 |
|
コンビニ等での決済代行大手。プリペイド型電子マネーや電子チケットサービスも主力分野に |
市場注目の銘柄
チャート関連のコラム
