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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,045 | 1,045 | 1,034 | 1,036 | +1 | +0.1% | 1,000 |
| 2023/02/01 | 1,044 | 1,044 | 1,025 | 1,035 | -9 | -0.9% | 2,900 |
| 2023/01/31 | 1,043 | 1,044 | 1,021 | 1,044 | +13 | +1.3% | 3,600 |
| 2023/01/30 | 1,036 | 1,049 | 1,028 | 1,031 | -4 | -0.4% | 4,200 |
| 2023/01/27 | 1,043 | 1,050 | 1,035 | 1,035 | -4 | -0.4% | 1,400 |
| 2023/01/26 | 1,049 | 1,049 | 1,024 | 1,039 | ±0 | ±0% | 1,600 |
| 2023/01/25 | 1,041 | 1,056 | 1,024 | 1,039 | +7 | +0.7% | 3,600 |
| 2023/01/24 | 1,042 | 1,042 | 1,025 | 1,032 | +4 | +0.4% | 1,700 |
| 2023/01/23 | 1,041 | 1,045 | 1,026 | 1,028 | -6 | -0.6% | 4,800 |
| 2023/01/20 | 1,034 | 1,034 | 1,022 | 1,034 | +11 | +1.1% | 5,100 |
| 2023/01/19 | 1,010 | 1,023 | 1,010 | 1,023 | +1 | +0.1% | 3,000 |
| 2023/01/18 | 1,042 | 1,042 | 1,006 | 1,022 | -23 | -2.2% | 2,800 |
| 2023/01/17 | 1,030 | 1,046 | 1,030 | 1,045 | +19 | +1.9% | 1,300 |
| 2023/01/16 | 999 | 1,040 | 988 | 1,026 | -44 | -4.1% | 19,700 |
| 2023/01/13 | 1,050 | 1,070 | 1,042 | 1,070 | +5 | +0.5% | 4,100 |
| 2023/01/12 | 1,053 | 1,065 | 1,043 | 1,065 | +6 | +0.6% | 7,300 |
| 2023/01/11 | 1,033 | 1,064 | 1,025 | 1,059 | +34 | +3.3% | 8,600 |
| 2023/01/10 | 1,030 | 1,069 | 1,014 | 1,025 | -1 | -0.1% | 9,000 |
| 2023/01/06 | 1,024 | 1,029 | 1,000 | 1,026 | +2 | +0.2% | 2,700 |
| 2023/01/05 | 1,027 | 1,029 | 995 | 1,024 | -15 | -1.4% | 3,900 |
| 2023/01/04 | 1,047 | 1,050 | 1,029 | 1,039 | -10 | -1% | 1,900 |
| 2022/12/30 | 1,029 | 1,056 | 1,029 | 1,049 | +23 | +2.2% | 4,400 |
| 2022/12/29 | 1,027 | 1,027 | 1,015 | 1,026 | -1 | -0.1% | 1,300 |
| 2022/12/28 | 1,009 | 1,027 | 1,009 | 1,027 | +5 | +0.5% | 2,400 |
| 2022/12/27 | 999 | 1,022 | 998 | 1,022 | +38 | +3.9% | 3,400 |
| 2022/12/26 | 973 | 999 | 970 | 984 | +11 | +1.1% | 7,400 |
| 2022/12/23 | 970 | 977 | 960 | 973 | -2 | -0.2% | 5,800 |
| 2022/12/22 | 991 | 1,010 | 964 | 975 | -35 | -3.5% | 43,800 |
| 2022/12/21 | 1,011 | 1,020 | 1,005 | 1,010 | -17 | -1.7% | 8,700 |
| 2022/12/20 | 1,045 | 1,045 | 1,011 | 1,027 | -18 | -1.7% | 10,200 |
| 2022/12/19 | 1,040 | 1,046 | 1,034 | 1,045 | ±0 | ±0% | 6,300 |
| 2022/12/16 | 1,050 | 1,075 | 1,013 | 1,045 | -22 | -2.1% | 15,300 |
| 2022/12/15 | 1,074 | 1,082 | 1,065 | 1,067 | -6 | -0.6% | 5,700 |
| 2022/12/14 | 1,087 | 1,087 | 1,066 | 1,073 | -4 | -0.4% | 2,100 |
| 2022/12/13 | 1,073 | 1,085 | 1,072 | 1,077 | +5 | +0.5% | 3,700 |
| 2022/12/12 | 1,078 | 1,092 | 1,071 | 1,072 | -6 | -0.6% | 6,600 |
| 2022/12/09 | 1,087 | 1,107 | 1,078 | 1,078 | -8 | -0.7% | 8,100 |
| 2022/12/08 | 1,116 | 1,116 | 1,080 | 1,086 | -30 | -2.7% | 6,600 |
| 2022/12/07 | 1,120 | 1,120 | 1,093 | 1,116 | +13 | +1.2% | 2,400 |
| 2022/12/06 | 1,115 | 1,117 | 1,095 | 1,103 | +4 | +0.4% | 1,000 |
| 2022/12/05 | 1,115 | 1,117 | 1,050 | 1,099 | -16 | -1.4% | 7,100 |
| 2022/12/02 | 1,122 | 1,126 | 1,115 | 1,115 | -16 | -1.4% | 2,500 |
| 2022/12/01 | 1,135 | 1,135 | 1,110 | 1,131 | +6 | +0.5% | 2,200 |
| 2022/11/30 | 1,109 | 1,125 | 1,104 | 1,125 | +27 | +2.5% | 8,600 |
| 2022/11/29 | 1,085 | 1,110 | 1,073 | 1,098 | -19 | -1.7% | 7,100 |
| 2022/11/28 | 1,119 | 1,120 | 1,100 | 1,117 | +3 | +0.3% | 8,200 |
| 2022/11/25 | 1,144 | 1,144 | 1,111 | 1,114 | -14 | -1.2% | 8,100 |
| 2022/11/24 | 1,120 | 1,139 | 1,120 | 1,128 | +3 | +0.3% | 8,200 |
| 2022/11/22 | 1,107 | 1,135 | 1,105 | 1,125 | +5 | +0.4% | 3,300 |
| 2022/11/21 | 1,138 | 1,145 | 1,120 | 1,120 | -19 | -1.7% | 6,700 |
551～
600
件表示中 / 2864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 | 135,600円 | +10.9% | -3.1% | 2.58% | 8.26倍 | 1.23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 |
| ユニバ園芸 | 415,500円 | +22.3% | +9.4% | 0.60% | 10.85倍 | 1.54倍 |
|
オフィスなどへの観葉植物レンタル大手。園芸雑貨・生花などの小売り、海外事業の拡大志向 |
| ディーエムエス | 287,200円 | +0.3% | -17.2% | 8.22% | 19.66倍 | 0.96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 |
| ＬＩＦＵＬＬ | 15,200円 | -11.1% | - | 2.44% | 10.25倍 | 0.81倍 |
|
不動産・住宅情報サイトの「ホームズ」を運営。南米・東南アジアでも不動産サイト事業展開 |
| 日本スキー | 41,800円 | +19.5% | +20.7% | 0.84% | 14.93倍 | 2.62倍 |
|
日本駐車場開発の子会社。白馬八方尾根など国内有名スキー場を運営。夏場の収入増に取り組む |
市場注目の銘柄
チャート関連のコラム
