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 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 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 |
| 2025/05/22 | 1,362 | 1,370 | 1,362 | 1,370 | -1 | -0.1% | 400 |
| 2025/05/21 | 1,361 | 1,371 | 1,361 | 1,371 | +10 | +0.7% | 1,100 |
| 2025/05/20 | 1,358 | 1,369 | 1,358 | 1,361 | +3 | +0.2% | 2,100 |
| 2025/05/19 | 1,358 | 1,369 | 1,358 | 1,358 | ±0 | ±0% | 1,900 |
| 2025/05/16 | 1,370 | 1,373 | 1,358 | 1,358 | -12 | -0.9% | 2,500 |
| 2025/05/15 | 1,380 | 1,390 | 1,370 | 1,370 | -8 | -0.6% | 4,600 |
| 2025/05/14 | 1,380 | 1,385 | 1,377 | 1,378 | +1 | +0.1% | 1,700 |
| 2025/05/13 | 1,376 | 1,377 | 1,357 | 1,377 | +12 | +0.9% | 3,200 |
| 2025/05/12 | 1,379 | 1,380 | 1,365 | 1,365 | -7 | -0.5% | 3,500 |
| 2025/05/09 | 1,372 | 1,380 | 1,372 | 1,372 | ±0 | ±0% | 1,600 |
| 2025/05/08 | 1,375 | 1,379 | 1,372 | 1,372 | +1 | +0.1% | 2,400 |
| 2025/05/07 | 1,356 | 1,381 | 1,356 | 1,371 | +15 | +1.1% | 3,100 |
| 2025/05/02 | 1,377 | 1,377 | 1,350 | 1,356 | -7 | -0.5% | 2,400 |
| 2025/05/01 | 1,368 | 1,368 | 1,363 | 1,363 | -5 | -0.4% | 1,100 |
| 2025/04/30 | 1,367 | 1,373 | 1,367 | 1,368 | +1 | +0.1% | 700 |
| 2025/04/28 | 1,377 | 1,383 | 1,367 | 1,367 | -10 | -0.7% | 2,400 |
| 2025/04/25 | 1,380 | 1,381 | 1,370 | 1,377 | -3 | -0.2% | 1,900 |
| 2025/04/24 | 1,379 | 1,380 | 1,361 | 1,380 | +19 | +1.4% | 1,300 |
| 2025/04/23 | 1,369 | 1,375 | 1,361 | 1,361 | +1 | +0.1% | 4,100 |
| 2025/04/22 | 1,363 | 1,363 | 1,352 | 1,360 | -3 | -0.2% | 2,100 |
| 2025/04/21 | 1,365 | 1,370 | 1,351 | 1,363 | +13 | +1% | 4,000 |
| 2025/04/18 | 1,349 | 1,360 | 1,349 | 1,350 | +9 | +0.7% | 4,700 |
| 2025/04/17 | 1,350 | 1,350 | 1,326 | 1,341 | -9 | -0.7% | 2,900 |
| 2025/04/16 | 1,342 | 1,355 | 1,342 | 1,350 | +8 | +0.6% | 7,000 |
| 2025/04/15 | 1,337 | 1,350 | 1,325 | 1,342 | +5 | +0.4% | 2,400 |
| 2025/04/14 | 1,345 | 1,350 | 1,321 | 1,337 | -13 | -1% | 5,500 |
| 2025/04/11 | 1,340 | 1,350 | 1,300 | 1,350 | ±0 | ±0% | 7,200 |
| 2025/04/10 | 1,360 | 1,360 | 1,332 | 1,350 | +44 | +3.4% | 6,600 |
| 2025/04/09 | 1,345 | 1,345 | 1,280 | 1,306 | -43 | -3.2% | 5,000 |
| 2025/04/08 | 1,320 | 1,358 | 1,320 | 1,349 | +79 | +6.2% | 5,500 |
| 2025/04/07 | 1,250 | 1,353 | 1,203 | 1,270 | -70 | -5.2% | 22,000 |
| 2025/04/04 | 1,385 | 1,395 | 1,340 | 1,340 | -66 | -4.7% | 27,100 |
| 2025/04/03 | 1,376 | 1,406 | 1,376 | 1,406 | ±0 | ±0% | 7,000 |
1～
50
件表示中 / 2893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 | 143,200円 | +10.9% | -3.1% | 2.44% | 8.72倍 | 1.30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 |
| サンウェルズ | 61,400円 | +17.4% | - | 0.00% | - | 2.32倍 |
|
パーキンソン病専門老人ホーム「ＰＤハウス」を運営。診療報酬過剰請求判明で体制刷新急務 |
| デジタルＨＤ | 125,400円 | -13.3% | +96.1% | 3.67% | 9.95倍 | 0.71倍 |
|
ネット広告代理店。ＤＸ支援の育成に注力。金融投資も手がける。配当はＤＯＥも基準に実施 |
| ディーエムエス | 297,500円 | +0.5% | +0.3% | 7.66% | 19.41倍 | 0.99倍 |
|
ダイレクトメール首位、企業のＣＲＭ支援。セールスプロモーション（ＳＰ）、イベント事業進出 |
| シイエム・シイ | 150,000円 | -7.8% | -18.3% | 3.47% | 10.57倍 | 0.94倍 |
|
技術仕様書等のマニュアル作成、マーケティング支援で有力。トヨタ中心に自動車向け６割超 |
市場注目の銘柄
チャート関連のコラム
