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 |
|---|---|---|---|---|---|---|---|
| 2023/12/11 | 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 |
| 2023/10/20 | 1,214 | 1,248 | 1,205 | 1,212 | -6 | -0.5% | 11,600 |
| 2023/10/19 | 1,230 | 1,230 | 1,216 | 1,218 | -22 | -1.8% | 7,300 |
| 2023/10/18 | 1,249 | 1,251 | 1,237 | 1,240 | +7 | +0.6% | 10,700 |
| 2023/10/17 | 1,230 | 1,250 | 1,215 | 1,233 | +18 | +1.5% | 11,600 |
| 2023/10/16 | 1,202 | 1,249 | 1,198 | 1,215 | -98 | -7.5% | 62,400 |
| 2023/10/13 | 1,318 | 1,349 | 1,313 | 1,313 | -4 | -0.3% | 12,800 |
| 2023/10/12 | 1,327 | 1,340 | 1,317 | 1,317 | -3 | -0.2% | 11,100 |
| 2023/10/11 | 1,309 | 1,327 | 1,307 | 1,320 | +20 | +1.5% | 5,000 |
| 2023/10/10 | 1,310 | 1,318 | 1,288 | 1,300 | +10 | +0.8% | 9,700 |
| 2023/10/06 | 1,309 | 1,309 | 1,271 | 1,290 | +5 | +0.4% | 11,300 |
| 2023/10/05 | 1,302 | 1,312 | 1,284 | 1,285 | -1 | -0.1% | 16,900 |
| 2023/10/04 | 1,286 | 1,302 | 1,280 | 1,286 | -41 | -3.1% | 22,500 |
| 2023/10/03 | 1,362 | 1,362 | 1,310 | 1,327 | -35 | -2.6% | 9,900 |
| 2023/10/02 | 1,334 | 1,365 | 1,334 | 1,362 | +40 | +3% | 11,500 |
| 2023/09/29 | 1,306 | 1,340 | 1,306 | 1,322 | +16 | +1.2% | 3,700 |
| 2023/09/28 | 1,310 | 1,310 | 1,299 | 1,306 | -4 | -0.3% | 3,300 |
101～
150
件表示中 / 2625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 | 129,000円 | +0.6% | -12.4% | 1.94% | 8.23倍 | 1.14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 |
| ステムセル研 | 180,600円 | +20.0% | +50.3% | 0.00% | 61.68倍 | 7.47倍 |
|
臍帯血の処理・保管の細胞バンク事業で国内民間市場ほぼ独占。臍帯保管や新規事業に展開図る |
| ＦＦＪ | 107,100円 | +6.2% | +2.9% | 3.73% | 10.56倍 | 1.63倍 |
|
米国の「エニタイム・フィットネス」を国内で運営。小型２４時間ジムの先駆で最大手。ＦＣ中心 |
| オオバ | 112,300円 | +8.7% | +3.5% | 3.29% | 15.63倍 | 1.66倍 |
|
調査測量、計画設計、区画整理、地理情報システム等が柱の建設コンサル。民需比率高い。好財務 |
| いであ | 251,200円 | +3.5% | +8.7% | 3.58% | 8.54倍 | 0.67倍 |
|
国土環境と日本建設コンサルタントが合併し総合化。環境調査・分析の大手。官公庁向け８割超 |
市場注目の銘柄
チャート関連のコラム
