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 |
|---|---|---|---|---|---|---|---|
| 2024/01/05 | 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 |
| 2023/10/26 | 1,200 | 1,209 | 1,198 | 1,198 | -15 | -1.2% | 10,000 |
| 2023/10/25 | 1,199 | 1,215 | 1,197 | 1,213 | +29 | +2.4% | 8,200 |
| 2023/10/24 | 1,185 | 1,205 | 1,150 | 1,184 | -3 | -0.3% | 31,200 |
| 2023/10/23 | 1,211 | 1,219 | 1,181 | 1,187 | -25 | -2.1% | 22,800 |
401～
450
件表示中 / 2941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 | 158,500円 | +10.9% | -3.1% | 2.21% | 9.66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 |
| アイ・ケイ・ケイ | 80,500円 | -1.6% | -28.5% | 2.98% | 21.03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 | 61,700円 | +21.8% | +26.2% | 3.24% | 29.71倍 | 6.20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 |
| いであ | 320,500円 | +2.8% | +3.3% | 3.68% | 9.53倍 | 0.78倍 |
|
建設環境調査コンサルタント大手。国交省ほか官公庁向け８割超。健康・生命科学分野へも展開 |
| 楽 待 | 113,300円 | +32.0% | +41.4% | 0.88% | 20.79倍 | 4.20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 |
市場注目の銘柄
チャート関連のコラム
