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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 1,216 | 1,225 | 1,215 | 1,223 | +7 | +0.6% | 5,700 |
| 2024/03/18 | 1,218 | 1,218 | 1,215 | 1,216 | ±0 | ±0% | 4,300 |
| 2024/03/15 | 1,212 | 1,216 | 1,210 | 1,216 | +4 | +0.3% | 4,300 |
| 2024/03/14 | 1,201 | 1,212 | 1,201 | 1,212 | +4 | +0.3% | 3,400 |
| 2024/03/13 | 1,208 | 1,208 | 1,200 | 1,208 | +2 | +0.2% | 4,900 |
| 2024/03/12 | 1,214 | 1,216 | 1,204 | 1,206 | -8 | -0.7% | 3,100 |
| 2024/03/11 | 1,217 | 1,225 | 1,210 | 1,214 | -13 | -1.1% | 5,100 |
| 2024/03/08 | 1,228 | 1,230 | 1,225 | 1,227 | -1 | -0.1% | 1,400 |
| 2024/03/07 | 1,232 | 1,232 | 1,218 | 1,228 | -5 | -0.4% | 3,900 |
| 2024/03/06 | 1,228 | 1,236 | 1,210 | 1,233 | +20 | +1.6% | 4,200 |
| 2024/03/05 | 1,230 | 1,231 | 1,213 | 1,213 | -22 | -1.8% | 4,500 |
| 2024/03/04 | 1,221 | 1,236 | 1,221 | 1,235 | +5 | +0.4% | 4,900 |
| 2024/03/01 | 1,236 | 1,242 | 1,230 | 1,230 | -6 | -0.5% | 4,200 |
| 2024/02/29 | 1,240 | 1,240 | 1,229 | 1,236 | +1 | +0.1% | 2,900 |
| 2024/02/28 | 1,218 | 1,240 | 1,215 | 1,235 | +7 | +0.6% | 8,500 |
| 2024/02/27 | 1,234 | 1,245 | 1,215 | 1,228 | -2 | -0.2% | 9,300 |
| 2024/02/26 | 1,211 | 1,239 | 1,205 | 1,230 | +25 | +2.1% | 9,600 |
| 2024/02/22 | 1,227 | 1,227 | 1,203 | 1,205 | +1 | +0.1% | 4,600 |
| 2024/02/21 | 1,202 | 1,215 | 1,202 | 1,204 | +4 | +0.3% | 1,000 |
| 2024/02/20 | 1,201 | 1,208 | 1,200 | 1,200 | -12 | -1% | 7,000 |
| 2024/02/19 | 1,205 | 1,212 | 1,205 | 1,212 | +2 | +0.2% | 2,500 |
| 2024/02/16 | 1,223 | 1,223 | 1,210 | 1,210 | -13 | -1.1% | 4,800 |
| 2024/02/15 | 1,231 | 1,231 | 1,215 | 1,223 | -3 | -0.2% | 3,200 |
| 2024/02/14 | 1,228 | 1,238 | 1,226 | 1,226 | +1 | +0.1% | 3,800 |
| 2024/02/13 | 1,210 | 1,287 | 1,210 | 1,225 | +15 | +1.2% | 37,100 |
| 2024/02/09 | 1,208 | 1,213 | 1,200 | 1,210 | +2 | +0.2% | 3,400 |
| 2024/02/08 | 1,210 | 1,211 | 1,201 | 1,208 | -2 | -0.2% | 2,300 |
| 2024/02/07 | 1,209 | 1,215 | 1,209 | 1,210 | +3 | +0.2% | 5,800 |
| 2024/02/06 | 1,206 | 1,207 | 1,195 | 1,207 | ±0 | ±0% | 4,300 |
| 2024/02/05 | 1,206 | 1,208 | 1,200 | 1,207 | +1 | +0.1% | 3,100 |
| 2024/02/02 | 1,200 | 1,209 | 1,184 | 1,206 | +6 | +0.5% | 10,100 |
| 2024/02/01 | 1,191 | 1,200 | 1,176 | 1,200 | +14 | +1.2% | 12,300 |
| 2024/01/31 | 1,175 | 1,186 | 1,175 | 1,186 | +16 | +1.4% | 7,500 |
| 2024/01/30 | 1,166 | 1,170 | 1,160 | 1,170 | +10 | +0.9% | 5,600 |
| 2024/01/29 | 1,151 | 1,180 | 1,151 | 1,160 | +9 | +0.8% | 7,800 |
| 2024/01/26 | 1,149 | 1,151 | 1,142 | 1,151 | +2 | +0.2% | 6,800 |
| 2024/01/25 | 1,144 | 1,150 | 1,143 | 1,149 | +6 | +0.5% | 8,800 |
| 2024/01/24 | 1,132 | 1,143 | 1,132 | 1,143 | +2 | +0.2% | 8,000 |
| 2024/01/23 | 1,149 | 1,149 | 1,133 | 1,141 | -8 | -0.7% | 12,700 |
| 2024/01/22 | 1,145 | 1,150 | 1,144 | 1,149 | +5 | +0.4% | 21,900 |
| 2024/01/19 | 1,149 | 1,149 | 1,133 | 1,144 | -4 | -0.3% | 8,600 |
| 2024/01/18 | 1,149 | 1,150 | 1,136 | 1,148 | -1 | -0.1% | 23,200 |
| 2024/01/17 | 1,150 | 1,150 | 1,138 | 1,149 | -1 | -0.1% | 11,100 |
| 2024/01/16 | 1,158 | 1,158 | 1,139 | 1,150 | ±0 | ±0% | 25,000 |
| 2024/01/15 | 1,130 | 1,169 | 1,116 | 1,150 | -21 | -1.8% | 55,800 |
| 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 |
351～
400
件表示中 / 2940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 | 158,900円 | +10.9% | -3.1% | 2.20% | 9.68倍 | 1.40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 |
| Ｅ Ｇ | 203,100円 | +8.6% | +6.8% | 1.72% | 19.30倍 | 2.01倍 |
|
動画や掲示板の投稿監視、サポートに強み。サイバーセキュリティ育成。チェンジＨＤの子会社 |
| タナベコンサル | 70,400円 | +10.0% | +13.3% | 3.69% | 21.32倍 | 2.14倍 |
|
経営コンサル大手。戦略系からＤＸ、ＨＲ、Ｍ＆Ａなど総合展開。２２年１０月純粋持株会社へ移行 |
| アイ・ケイ・ケイ | 80,400円 | -1.6% | -28.5% | 2.99% | 21.00倍 | 2.27倍 |
|
九州地盤に北陸、東北、四国など地方中核都市中心にゲストハウス型婚礼施設を展開。介護併営 |
| 鎌倉新書 | 61,900円 | +21.8% | +26.2% | 3.23% | 29.81倍 | 6.22倍 |
|
葬儀、仏壇、墓のポータルサイト運営、紹介手数料と広告が収入源。相続、介護などへ領域拡大 |
市場注目の銘柄
チャート関連のコラム
