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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,550 | 1,585 | 1,550 | 1,567 | +27 | +1.8% | 11,800 |
| 2025/07/31 | 1,520 | 1,549 | 1,520 | 1,540 | +23 | +1.5% | 3,500 |
| 2025/07/30 | 1,515 | 1,530 | 1,515 | 1,517 | +2 | +0.1% | 2,900 |
| 2025/07/29 | 1,513 | 1,520 | 1,513 | 1,515 | +5 | +0.3% | 1,400 |
| 2025/07/28 | 1,506 | 1,510 | 1,504 | 1,510 | +4 | +0.3% | 1,500 |
| 2025/07/25 | 1,520 | 1,520 | 1,505 | 1,506 | +1 | +0.1% | 2,000 |
| 2025/07/24 | 1,500 | 1,511 | 1,500 | 1,505 | +5 | +0.3% | 1,100 |
| 2025/07/23 | 1,500 | 1,510 | 1,500 | 1,500 | +1 | +0.1% | 4,600 |
| 2025/07/22 | 1,500 | 1,505 | 1,499 | 1,499 | -1 | -0.1% | 1,900 |
| 2025/07/18 | 1,509 | 1,509 | 1,500 | 1,500 | ±0 | ±0% | 1,600 |
| 2025/07/17 | 1,475 | 1,505 | 1,473 | 1,500 | +22 | +1.5% | 5,800 |
| 2025/07/16 | 1,465 | 1,478 | 1,465 | 1,478 | +17 | +1.2% | 2,800 |
| 2025/07/15 | 1,468 | 1,471 | 1,460 | 1,461 | -7 | -0.5% | 8,000 |
| 2025/07/14 | 1,460 | 1,478 | 1,450 | 1,468 | +67 | +4.8% | 24,000 |
| 2025/07/11 | 1,390 | 1,401 | 1,380 | 1,401 | +2 | +0.1% | 6,900 |
| 2025/07/10 | 1,402 | 1,404 | 1,385 | 1,399 | -5 | -0.4% | 4,500 |
| 2025/07/09 | 1,409 | 1,409 | 1,401 | 1,404 | -4 | -0.3% | 3,500 |
| 2025/07/08 | 1,405 | 1,408 | 1,400 | 1,408 | +8 | +0.6% | 1,200 |
| 2025/07/07 | 1,403 | 1,407 | 1,400 | 1,400 | -3 | -0.2% | 1,100 |
| 2025/07/04 | 1,410 | 1,410 | 1,402 | 1,403 | -7 | -0.5% | 1,200 |
| 2025/07/03 | 1,410 | 1,410 | 1,405 | 1,410 | ±0 | ±0% | 1,200 |
| 2025/07/02 | 1,401 | 1,414 | 1,401 | 1,410 | +9 | +0.6% | 1,800 |
| 2025/07/01 | 1,409 | 1,430 | 1,401 | 1,401 | -8 | -0.6% | 3,500 |
| 2025/06/30 | 1,404 | 1,412 | 1,404 | 1,409 | +11 | +0.8% | 1,000 |
| 2025/06/27 | 1,403 | 1,404 | 1,390 | 1,398 | -4 | -0.3% | 3,700 |
| 2025/06/26 | 1,402 | 1,403 | 1,398 | 1,402 | +2 | +0.1% | 1,200 |
| 2025/06/25 | 1,401 | 1,403 | 1,399 | 1,400 | -1 | -0.1% | 1,500 |
| 2025/06/24 | 1,401 | 1,406 | 1,401 | 1,401 | -5 | -0.4% | 2,900 |
| 2025/06/23 | 1,425 | 1,425 | 1,403 | 1,406 | -19 | -1.3% | 1,800 |
| 2025/06/20 | 1,430 | 1,436 | 1,423 | 1,425 | -14 | -1% | 1,500 |
| 2025/06/19 | 1,450 | 1,450 | 1,435 | 1,439 | -1 | -0.1% | 900 |
| 2025/06/18 | 1,432 | 1,449 | 1,432 | 1,440 | +8 | +0.6% | 3,200 |
| 2025/06/17 | 1,431 | 1,432 | 1,431 | 1,432 | ±0 | ±0% | 700 |
| 2025/06/16 | 1,428 | 1,439 | 1,428 | 1,432 | -8 | -0.6% | 1,200 |
| 2025/06/13 | 1,432 | 1,440 | 1,428 | 1,440 | +8 | +0.6% | 2,200 |
| 2025/06/12 | 1,421 | 1,432 | 1,421 | 1,432 | +11 | +0.8% | 1,200 |
| 2025/06/11 | 1,422 | 1,424 | 1,415 | 1,421 | -1 | -0.1% | 1,700 |
| 2025/06/10 | 1,424 | 1,424 | 1,403 | 1,422 | -3 | -0.2% | 3,100 |
| 2025/06/09 | 1,409 | 1,435 | 1,409 | 1,425 | +25 | +1.8% | 5,400 |
| 2025/06/06 | 1,386 | 1,410 | 1,386 | 1,400 | +31 | +2.3% | 6,600 |
| 2025/06/05 | 1,368 | 1,373 | 1,368 | 1,369 | +1 | +0.1% | 1,200 |
| 2025/06/04 | 1,377 | 1,380 | 1,365 | 1,368 | -9 | -0.7% | 1,700 |
| 2025/06/03 | 1,380 | 1,380 | 1,365 | 1,377 | -4 | -0.3% | 1,400 |
| 2025/06/02 | 1,383 | 1,383 | 1,360 | 1,381 | -1 | -0.1% | 4,500 |
| 2025/05/30 | 1,381 | 1,389 | 1,378 | 1,382 | +1 | +0.1% | 1,000 |
| 2025/05/29 | 1,382 | 1,392 | 1,381 | 1,381 | -1 | -0.1% | 2,400 |
| 2025/05/28 | 1,380 | 1,383 | 1,369 | 1,382 | +4 | +0.3% | 1,300 |
| 2025/05/27 | 1,380 | 1,380 | 1,371 | 1,378 | ±0 | ±0% | 1,300 |
| 2025/05/26 | 1,370 | 1,378 | 1,370 | 1,378 | +8 | +0.6% | 1,400 |
| 2025/05/23 | 1,370 | 1,370 | 1,370 | 1,370 | ±0 | ±0% | 900 |
1～
50
件表示中 / 2926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 | 156,700円 | +10.9% | -3.1% | 2.23% | 9.55倍 | 1.38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 |
| ＥＲＩ ＨＤ | 307,500円 | +14.9% | +34.9% | 2.28% | 13.75倍 | 3.69倍 |
|
建築基準法上の建造物検査。民間で唯一全国展開し首位。省エネ適合性判定強化、土木にも進出 |
| Ｄ Ｉ | 250,700円 | +45.6% | +135.7% | 4.23% | 73.52倍 | 1.69倍 |
|
大企業向け戦略コンサルが柱、新規事業支援に強み。投資事業も。電通グループ持分適用会社 |
| アイ・ケイ・ケイ | 79,500円 | -1.6% | -28.5% | 3.02% | 20.77倍 | 2.25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 |
| ＵＮＩＴＥＤ | 57,400円 | -16.9% | - | 4.01% | - | 1.02倍 |
|
ベンチャー向けの投資事業を主軸に、教育や人材事業を育成中。ネット広告・コンテンツ事業も |
市場注目の銘柄
チャート関連のコラム
