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 |
|---|---|---|---|---|---|---|---|
| 2023/06/22 | 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 |
| 2023/06/06 | 1,118 | 1,119 | 1,085 | 1,085 | -7 | -0.6% | 9,300 |
| 2023/06/05 | 1,120 | 1,120 | 1,090 | 1,092 | -16 | -1.4% | 7,000 |
| 2023/06/02 | 1,082 | 1,108 | 1,082 | 1,108 | +26 | +2.4% | 11,100 |
| 2023/06/01 | 1,081 | 1,083 | 1,075 | 1,082 | +11 | +1% | 2,100 |
| 2023/05/31 | 1,070 | 1,071 | 1,064 | 1,071 | -2 | -0.2% | 1,500 |
| 2023/05/30 | 1,079 | 1,095 | 1,073 | 1,073 | -2 | -0.2% | 4,800 |
| 2023/05/29 | 1,070 | 1,080 | 1,070 | 1,075 | +9 | +0.8% | 2,800 |
| 2023/05/26 | 1,065 | 1,099 | 1,065 | 1,066 | +1 | +0.1% | 3,400 |
| 2023/05/25 | 1,080 | 1,090 | 1,065 | 1,065 | -8 | -0.7% | 1,900 |
| 2023/05/24 | 1,070 | 1,073 | 1,070 | 1,073 | +13 | +1.2% | 500 |
| 2023/05/23 | 1,079 | 1,079 | 1,060 | 1,060 | -13 | -1.2% | 5,700 |
| 2023/05/22 | 1,070 | 1,073 | 1,060 | 1,073 | +2 | +0.2% | 4,000 |
| 2023/05/19 | 1,081 | 1,089 | 1,058 | 1,071 | -13 | -1.2% | 7,600 |
| 2023/05/18 | 1,075 | 1,097 | 1,072 | 1,084 | +8 | +0.7% | 9,700 |
| 2023/05/17 | 1,085 | 1,097 | 1,072 | 1,076 | -24 | -2.2% | 9,500 |
| 2023/05/16 | 1,099 | 1,100 | 1,071 | 1,100 | +1 | +0.1% | 5,400 |
| 2023/05/15 | 1,101 | 1,114 | 1,093 | 1,099 | -7 | -0.6% | 4,600 |
| 2023/05/12 | 1,106 | 1,119 | 1,104 | 1,106 | ±0 | ±0% | 3,500 |
| 2023/05/11 | 1,101 | 1,123 | 1,101 | 1,106 | +5 | +0.5% | 3,600 |
| 2023/05/10 | 1,130 | 1,141 | 1,091 | 1,101 | -37 | -3.3% | 5,900 |
| 2023/05/09 | 1,135 | 1,150 | 1,128 | 1,138 | +11 | +1% | 4,600 |
| 2023/05/08 | 1,137 | 1,140 | 1,120 | 1,127 | -3 | -0.3% | 6,900 |
| 2023/05/02 | 1,133 | 1,138 | 1,110 | 1,130 | +5 | +0.4% | 3,400 |
| 2023/05/01 | 1,120 | 1,140 | 1,111 | 1,125 | +9 | +0.8% | 5,400 |
| 2023/04/28 | 1,120 | 1,120 | 1,107 | 1,116 | +5 | +0.5% | 1,000 |
| 2023/04/27 | 1,113 | 1,115 | 1,094 | 1,111 | +1 | +0.1% | 3,400 |
| 2023/04/26 | 1,086 | 1,110 | 1,086 | 1,110 | +11 | +1% | 2,600 |
| 2023/04/25 | 1,099 | 1,104 | 1,090 | 1,099 | +9 | +0.8% | 16,200 |
| 2023/04/24 | 1,062 | 1,097 | 1,062 | 1,090 | +32 | +3% | 9,400 |
| 2023/04/21 | 1,051 | 1,066 | 1,051 | 1,058 | -6 | -0.6% | 500 |
| 2023/04/20 | 1,057 | 1,070 | 1,040 | 1,064 | +8 | +0.8% | 11,200 |
| 2023/04/19 | 1,057 | 1,059 | 1,040 | 1,056 | -1 | -0.1% | 7,300 |
| 2023/04/18 | 1,051 | 1,059 | 1,051 | 1,057 | +5 | +0.5% | 4,600 |
| 2023/04/17 | 1,062 | 1,080 | 1,041 | 1,052 | +2 | +0.2% | 10,700 |
| 2023/04/14 | 1,071 | 1,071 | 1,025 | 1,050 | -21 | -2% | 12,200 |
| 2023/04/13 | 1,090 | 1,099 | 1,063 | 1,071 | +31 | +3% | 37,900 |
| 2023/04/12 | 1,040 | 1,050 | 1,030 | 1,040 | +5 | +0.5% | 4,700 |
| 2023/04/11 | 1,033 | 1,035 | 1,022 | 1,035 | ±0 | ±0% | 5,400 |
501～
550
件表示中 / 2909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 | 140,100円 | +10.9% | -3.1% | 2.50% | 8.54倍 | 1.27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 |
| ディーエムエス | 296,300円 | +0.5% | +0.3% | 7.69% | 19.33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 |
| ウィルＧ | 93,600円 | -3.7% | +9.3% | 4.70% | 13.75倍 | 1.24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 |
| 楽 待 | 100,800円 | +32.0% | +41.4% | 0.99% | 18.50倍 | 3.74倍 |
|
物件掲載数首位の投資用不動産サイト「楽待」運営。加盟不動産からのサービス利用料が柱 |
| アルトナー | 197,000円 | +3.3% | +0.9% | 4.26% | 16.43倍 | 4.44倍 |
|
技術者派遣の古参。機械、電気・電子、ソフトの設計開発が軸。人材紹介サービスにも進出 |
市場注目の銘柄
チャート関連のコラム
