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 |
|---|---|---|---|---|---|---|---|
| 2023/08/17 | 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 |
| 2023/06/21 | 1,119 | 1,120 | 1,110 | 1,114 | +4 | +0.4% | 5,500 |
| 2023/06/20 | 1,094 | 1,120 | 1,094 | 1,110 | +16 | +1.5% | 6,100 |
| 2023/06/19 | 1,113 | 1,120 | 1,092 | 1,094 | +8 | +0.7% | 11,600 |
| 2023/06/16 | 1,075 | 1,095 | 1,072 | 1,086 | +26 | +2.5% | 8,300 |
| 2023/06/15 | 1,064 | 1,069 | 1,050 | 1,060 | -4 | -0.4% | 10,900 |
| 2023/06/14 | 1,070 | 1,076 | 1,064 | 1,064 | -8 | -0.7% | 8,600 |
| 2023/06/13 | 1,089 | 1,090 | 1,068 | 1,072 | -5 | -0.5% | 9,000 |
| 2023/06/12 | 1,095 | 1,095 | 1,076 | 1,077 | -17 | -1.6% | 8,400 |
| 2023/06/09 | 1,086 | 1,100 | 1,086 | 1,094 | +9 | +0.8% | 2,700 |
| 2023/06/08 | 1,090 | 1,110 | 1,084 | 1,085 | ±0 | ±0% | 6,700 |
| 2023/06/07 | 1,086 | 1,106 | 1,085 | 1,085 | ±0 | ±0% | 8,000 |
401～
450
件表示中 / 2847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 | 130,600円 | +10.9% | -3.1% | 2.68% | 7.96倍 | 1.18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 |
| アイドマＨＤ | 131,100円 | +22.4% | +15.5% | 2.29% | 12.01倍 | 2.94倍 |
|
中小企業向け営業支援。コンサルティングから自社開発・営業ＤＸツール活用まで一気通貫対応 |
| ヒビノ | 193,200円 | +17.8% | +32.2% | 3.62% | 8.93倍 | 1.77倍 |
|
コンサート、放送局等の音響・映像サービス提供するファブレスメーカー。建築音響も手がける |
| ウィルＧ | 86,600円 | +1.6% | -50.4% | 5.08% | 12.07倍 | 1.17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 |
| 東 祥 | 50,900円 | +9.9% | +22.0% | 0.98% | 9.75倍 | 0.53倍 |
|
「ホリデイスポーツクラブ」運営。地方重点出店から都市部にも進出。ホテル、賃貸住宅も併営 |
市場注目の銘柄
チャート関連のコラム
