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 |
|---|---|---|---|---|---|---|---|
| 2026/08/26 | 1,268 | 1,273 | 1,267 | 1,267 | -3 | -0.2% | 2,000 |
| 2026/08/25 | 1,277 | 1,277 | 1,266 | 1,270 | +3 | +0.2% | 2,400 |
| 2026/08/24 | 1,271 | 1,278 | 1,266 | 1,267 | +1 | +0.1% | 2,300 |
| 2026/08/21 | 1,263 | 1,270 | 1,256 | 1,266 | +4 | +0.3% | 1,600 |
| 2026/08/20 | 1,274 | 1,274 | 1,260 | 1,262 | -1 | -0.1% | 2,000 |
| 2026/08/19 | 1,270 | 1,273 | 1,263 | 1,263 | -11 | -0.9% | 1,200 |
| 2026/08/18 | 1,280 | 1,280 | 1,271 | 1,274 | +5 | +0.4% | 900 |
| 2026/08/17 | 1,272 | 1,280 | 1,260 | 1,269 | -17 | -1.3% | 4,200 |
| 2026/08/14 | 1,287 | 1,290 | 1,278 | 1,286 | +1 | +0.1% | 2,600 |
| 2026/08/13 | 1,277 | 1,285 | 1,261 | 1,285 | +8 | +0.6% | 3,400 |
| 2026/08/12 | 1,270 | 1,298 | 1,265 | 1,277 | +13 | +1% | 2,800 |
| 2026/08/10 | 1,279 | 1,280 | 1,261 | 1,264 | -21 | -1.6% | 3,100 |
| 2026/08/07 | 1,277 | 1,286 | 1,256 | 1,285 | -4 | -0.3% | 7,700 |
| 2026/08/06 | 1,290 | 1,291 | 1,276 | 1,289 | -1 | -0.1% | 3,900 |
| 2026/08/05 | 1,283 | 1,291 | 1,280 | 1,290 | -11 | -0.8% | 6,200 |
| 2026/08/04 | 1,312 | 1,312 | 1,282 | 1,301 | +2 | +0.2% | 5,900 |
| 2026/08/03 | 1,320 | 1,321 | 1,273 | 1,299 | +4 | +0.3% | 9,400 |
| 2026/07/31 | 1,261 | 1,304 | 1,261 | 1,295 | +37 | +2.9% | 11,900 |
| 2026/07/30 | 1,269 | 1,285 | 1,250 | 1,258 | +7 | +0.6% | 7,000 |
| 2026/07/29 | 1,253 | 1,263 | 1,244 | 1,251 | +9 | +0.7% | 8,300 |
| 2026/07/28 | 1,254 | 1,258 | 1,236 | 1,242 | -8 | -0.6% | 2,300 |
| 2026/07/27 | 1,245 | 1,252 | 1,235 | 1,250 | ±0 | ±0% | 4,800 |
| 2026/07/24 | 1,237 | 1,250 | 1,232 | 1,250 | +1 | +0.1% | 5,500 |
| 2026/07/23 | 1,240 | 1,250 | 1,240 | 1,249 | +8 | +0.6% | 4,800 |
| 2026/07/22 | 1,250 | 1,250 | 1,241 | 1,241 | +7 | +0.6% | 5,200 |
| 2026/07/21 | 1,241 | 1,249 | 1,234 | 1,234 | -6 | -0.5% | 2,900 |
| 2026/07/17 | 1,239 | 1,243 | 1,216 | 1,240 | +1 | +0.1% | 7,000 |
| 2026/07/16 | 1,250 | 1,250 | 1,228 | 1,239 | +34 | +2.8% | 10,900 |
| 2026/07/15 | 1,218 | 1,218 | 1,205 | 1,205 | -9 | -0.7% | 700 |
| 2026/07/14 | 1,200 | 1,215 | 1,194 | 1,214 | -5 | -0.4% | 2,900 |
| 2026/07/13 | 1,200 | 1,220 | 1,185 | 1,219 | +19 | +1.6% | 4,600 |
| 2026/07/10 | 1,207 | 1,218 | 1,197 | 1,200 | +15 | +1.3% | 3,100 |
| 2026/07/09 | 1,190 | 1,195 | 1,185 | 1,185 | -15 | -1.3% | 1,500 |
| 2026/07/08 | 1,167 | 1,200 | 1,164 | 1,200 | +35 | +3% | 4,700 |
| 2026/07/07 | 1,165 | 1,165 | 1,160 | 1,165 | +1 | +0.1% | 1,400 |
| 2026/07/06 | 1,141 | 1,165 | 1,141 | 1,164 | +18 | +1.6% | 4,500 |
| 2026/07/03 | 1,150 | 1,160 | 1,146 | 1,146 | +4 | +0.4% | 2,100 |
| 2026/07/02 | 1,133 | 1,153 | 1,133 | 1,142 | +1 | +0.1% | 2,700 |
| 2026/07/01 | 1,145 | 1,146 | 1,130 | 1,141 | -4 | -0.3% | 4,000 |
| 2026/06/30 | 1,135 | 1,145 | 1,130 | 1,145 | +17 | +1.5% | 3,400 |
| 2026/06/29 | 1,112 | 1,135 | 1,112 | 1,128 | -2 | -0.2% | 12,800 |
| 2026/06/26 | 1,122 | 1,131 | 1,122 | 1,130 | ±0 | ±0% | 1,200 |
| 2026/06/25 | 1,139 | 1,139 | 1,120 | 1,130 | +5 | +0.4% | 3,600 |
| 2026/06/24 | 1,130 | 1,137 | 1,125 | 1,125 | -5 | -0.4% | 2,700 |
| 2026/06/23 | 1,130 | 1,135 | 1,125 | 1,130 | -5 | -0.4% | 3,500 |
| 2026/06/22 | 1,140 | 1,142 | 1,130 | 1,135 | +5 | +0.4% | 7,200 |
| 2026/06/19 | 1,131 | 1,135 | 1,130 | 1,130 | -1 | -0.1% | 3,500 |
| 2026/06/18 | 1,140 | 1,140 | 1,119 | 1,131 | +1 | +0.1% | 4,800 |
| 2026/06/17 | 1,128 | 1,142 | 1,125 | 1,130 | +2 | +0.2% | 4,500 |
| 2026/06/16 | 1,131 | 1,133 | 1,119 | 1,128 | -2 | -0.2% | 7,800 |
1～
50
件表示中 / 3185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 | 127,000円 | +12.5% | +19.6% | 2.76% | 7.74倍 | 0.98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 |
| レントラックス | 241,100円 | +872.6% | +21.2% | 1.04% | 20.91倍 | 3.20倍 |
|
クローズド型の成果報酬型広告展開。金融、不動産、エステが柱。東南アジアへ中古建機販売も |
| オオバ | 117,000円 | +2.9% | -1.9% | 3.76% | 12.71倍 | 1.29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 |
| ポピンズ | 185,600円 | +8.4% | +31.3% | 2.91% | 11.70倍 | 1.84倍 |
|
働く女性の支援目的にベビーシッターと介護の在宅サービス、保育園等運営のエデュケア展開 |
| 東洋テック | 168,300円 | -12.9% | -32.6% | 4.22% | 14.14倍 | 0.76倍 |
|
金融機関の警備業務から出発。機械警備やビル管理が主体。関西地方地盤。セコムが筆頭株主 |
市場注目の銘柄
チャート関連のコラム
