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 |
|---|---|---|---|---|---|---|---|
| 2022/11/14 | 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 |
| 2022/10/17 | 1,080 | 1,170 | 1,077 | 1,155 | +78 | +7.2% | 15,400 |
| 2022/10/14 | 1,043 | 1,097 | 1,038 | 1,077 | +18 | +1.7% | 11,400 |
| 2022/10/13 | 1,040 | 1,069 | 1,024 | 1,059 | +49 | +4.9% | 29,300 |
| 2022/10/12 | 1,021 | 1,024 | 1,009 | 1,010 | +2 | +0.2% | 5,100 |
| 2022/10/11 | 1,010 | 1,035 | 1,008 | 1,008 | -2 | -0.2% | 8,500 |
| 2022/10/07 | 1,010 | 1,035 | 1,009 | 1,010 | -8 | -0.8% | 9,100 |
| 2022/10/06 | 1,010 | 1,018 | 1,003 | 1,018 | +2 | +0.2% | 2,900 |
| 2022/10/05 | 998 | 1,016 | 990 | 1,016 | +11 | +1.1% | 5,900 |
| 2022/10/04 | 1,015 | 1,021 | 990 | 1,005 | -11 | -1.1% | 10,700 |
| 2022/10/03 | 1,035 | 1,035 | 971 | 1,016 | -19 | -1.8% | 16,600 |
| 2022/09/30 | 1,010 | 1,047 | 1,000 | 1,035 | +17 | +1.7% | 8,700 |
| 2022/09/29 | 1,030 | 1,038 | 1,003 | 1,018 | +5 | +0.5% | 5,300 |
| 2022/09/28 | 1,011 | 1,033 | 1,008 | 1,013 | +2 | +0.2% | 7,200 |
| 2022/09/27 | 1,037 | 1,049 | 1,011 | 1,011 | -15 | -1.5% | 15,300 |
| 2022/09/26 | 1,001 | 1,036 | 1,001 | 1,026 | +18 | +1.8% | 9,400 |
| 2022/09/22 | 1,001 | 1,026 | 995 | 1,008 | +8 | +0.8% | 7,100 |
| 2022/09/21 | 1,030 | 1,030 | 991 | 1,000 | -36 | -3.5% | 10,700 |
| 2022/09/20 | 1,035 | 1,082 | 1,033 | 1,036 | -34 | -3.2% | 11,200 |
| 2022/09/16 | 1,010 | 1,070 | 993 | 1,070 | +60 | +5.9% | 17,200 |
| 2022/09/15 | 999 | 1,010 | 995 | 1,010 | +11 | +1.1% | 9,700 |
| 2022/09/14 | 982 | 999 | 982 | 999 | +2 | +0.2% | 4,800 |
| 2022/09/13 | 998 | 1,000 | 980 | 997 | +2 | +0.2% | 14,400 |
| 2022/09/12 | 999 | 999 | 973 | 995 | +30 | +3.1% | 11,300 |
| 2022/09/09 | 949 | 1,000 | 949 | 965 | +31 | +3.3% | 15,700 |
| 2022/09/08 | 928 | 985 | 928 | 934 | +21 | +2.3% | 6,200 |
| 2022/09/07 | 936 | 951 | 911 | 913 | -23 | -2.5% | 11,100 |
| 2022/09/06 | 961 | 961 | 936 | 936 | -10 | -1.1% | 6,100 |
| 2022/09/05 | 969 | 999 | 942 | 946 | -25 | -2.6% | 5,700 |
| 2022/09/02 | 980 | 999 | 971 | 971 | -3 | -0.3% | 5,100 |
| 2022/09/01 | 999 | 1,008 | 970 | 974 | -16 | -1.6% | 9,600 |
| 2022/08/31 | 1,015 | 1,016 | 987 | 990 | -10 | -1% | 8,000 |
651～
700
件表示中 / 2910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 | 140,400円 | +10.9% | -3.1% | 2.49% | 8.55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 |
| ウィルＧ | 93,300円 | -3.7% | +9.3% | 4.72% | 13.70倍 | 1.23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 |
| ディーエムエス | 296,000円 | +0.5% | +0.3% | 7.70% | 19.31倍 | 0.98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 |
| エアトリ | 94,400円 | +5.4% | -0.5% | 1.06% | 17.62倍 | 1.49倍 |
|
航空券予約サイト「エアトリ」運営。旅行に加えてメディアやオフショア開発、投資事業も展開 |
| アルトナー | 197,100円 | +3.3% | +0.9% | 4.26% | 16.44倍 | 4.45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
