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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/18 | 1,140 | 1,149 | 1,139 | 1,139 | -9 | -0.8% | 3,500 |
| 2022/11/17 | 1,143 | 1,148 | 1,130 | 1,148 | +3 | +0.3% | 7,900 |
| 2022/11/16 | 1,140 | 1,146 | 1,125 | 1,145 | +5 | +0.4% | 2,900 |
| 2022/11/15 | 1,139 | 1,149 | 1,130 | 1,140 | +1 | +0.1% | 3,000 |
| 2022/11/14 | 1,151 | 1,151 | 1,139 | 1,139 | -11 | -1% | 4,800 |
| 2022/11/11 | 1,152 | 1,152 | 1,137 | 1,150 | +6 | +0.5% | 3,700 |
| 2022/11/10 | 1,146 | 1,146 | 1,125 | 1,144 | -2 | -0.2% | 2,500 |
| 2022/11/09 | 1,139 | 1,150 | 1,110 | 1,146 | +4 | +0.4% | 6,100 |
| 2022/11/08 | 1,160 | 1,162 | 1,092 | 1,142 | -9 | -0.8% | 26,500 |
| 2022/11/07 | 1,166 | 1,179 | 1,146 | 1,151 | -38 | -3.2% | 17,900 |
| 2022/11/04 | 1,184 | 1,189 | 1,150 | 1,189 | +9 | +0.8% | 7,400 |
| 2022/11/02 | 1,190 | 1,190 | 1,151 | 1,180 | -15 | -1.3% | 7,900 |
| 2022/11/01 | 1,199 | 1,199 | 1,172 | 1,195 | -4 | -0.3% | 3,600 |
| 2022/10/31 | 1,189 | 1,199 | 1,128 | 1,199 | +4 | +0.3% | 10,500 |
| 2022/10/28 | 1,183 | 1,195 | 1,131 | 1,195 | +23 | +2% | 13,900 |
| 2022/10/27 | 1,195 | 1,195 | 1,172 | 1,172 | -11 | -0.9% | 1,100 |
| 2022/10/26 | 1,204 | 1,204 | 1,160 | 1,183 | -9 | -0.8% | 10,500 |
| 2022/10/25 | 1,200 | 1,200 | 1,164 | 1,192 | -2 | -0.2% | 2,900 |
| 2022/10/24 | 1,195 | 1,195 | 1,165 | 1,194 | -1 | -0.1% | 11,400 |
| 2022/10/21 | 1,218 | 1,220 | 1,160 | 1,195 | -8 | -0.7% | 15,800 |
| 2022/10/20 | 1,200 | 1,205 | 1,181 | 1,203 | -16 | -1.3% | 8,600 |
| 2022/10/19 | 1,190 | 1,219 | 1,180 | 1,219 | +29 | +2.4% | 16,100 |
| 2022/10/18 | 1,165 | 1,210 | 1,165 | 1,190 | +35 | +3% | 22,700 |
651～
700
件表示中 / 2941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 | 158,500円 | +10.9% | -3.1% | 2.21% | 9.66倍 | 1.40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 |
| アイ・ケイ・ケイ | 80,500円 | -1.6% | -28.5% | 2.98% | 21.03倍 | 2.27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 |
| 鎌倉新書 | 61,700円 | +21.8% | +26.2% | 3.24% | 29.71倍 | 6.20倍 |
|
葬儀、仏壇、墓のポータルサイト運営、紹介手数料と広告が収入源。相続、介護などへ領域拡大 |
| いであ | 320,500円 | +2.8% | +3.3% | 3.68% | 9.53倍 | 0.78倍 |
|
建設環境調査コンサルタント大手。国交省ほか官公庁向け８割超。健康・生命科学分野へも展開 |
| 楽 待 | 113,300円 | +32.0% | +41.4% | 0.88% | 20.79倍 | 4.20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 |
市場注目の銘柄
チャート関連のコラム
