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 |
|---|---|---|---|---|---|---|---|
| 2025/03/11 | 1,444 | 1,444 | 1,317 | 1,390 | -50 | -3.5% | 20,100 |
| 2025/03/10 | 1,449 | 1,449 | 1,440 | 1,440 | -9 | -0.6% | 1,300 |
| 2025/03/07 | 1,440 | 1,455 | 1,430 | 1,449 | -1 | -0.1% | 2,900 |
| 2025/03/06 | 1,446 | 1,450 | 1,435 | 1,450 | +4 | +0.3% | 1,700 |
| 2025/03/05 | 1,458 | 1,459 | 1,446 | 1,446 | -10 | -0.7% | 2,300 |
| 2025/03/04 | 1,456 | 1,458 | 1,445 | 1,456 | +11 | +0.8% | 4,400 |
| 2025/03/03 | 1,451 | 1,470 | 1,431 | 1,445 | -3 | -0.2% | 5,400 |
| 2025/02/28 | 1,447 | 1,448 | 1,430 | 1,448 | +1 | +0.1% | 2,100 |
| 2025/02/27 | 1,440 | 1,449 | 1,431 | 1,447 | +22 | +1.5% | 3,100 |
| 2025/02/26 | 1,430 | 1,430 | 1,420 | 1,425 | -5 | -0.3% | 2,300 |
| 2025/02/25 | 1,400 | 1,430 | 1,395 | 1,430 | +29 | +2.1% | 5,600 |
| 2025/02/21 | 1,400 | 1,405 | 1,400 | 1,401 | +1 | +0.1% | 2,800 |
| 2025/02/20 | 1,402 | 1,404 | 1,400 | 1,400 | -1 | -0.1% | 2,800 |
| 2025/02/19 | 1,400 | 1,401 | 1,400 | 1,401 | +2 | +0.1% | 5,200 |
| 2025/02/18 | 1,405 | 1,405 | 1,390 | 1,399 | -3 | -0.2% | 7,200 |
| 2025/02/17 | 1,401 | 1,415 | 1,401 | 1,402 | +2 | +0.1% | 2,900 |
| 2025/02/14 | 1,400 | 1,406 | 1,400 | 1,400 | ±0 | ±0% | 4,400 |
| 2025/02/13 | 1,400 | 1,406 | 1,400 | 1,400 | -12 | -0.8% | 4,400 |
| 2025/02/12 | 1,412 | 1,412 | 1,400 | 1,412 | ±0 | ±0% | 1,800 |
| 2025/02/10 | 1,412 | 1,412 | 1,400 | 1,412 | ±0 | ±0% | 1,800 |
| 2025/02/07 | 1,412 | 1,412 | 1,400 | 1,412 | ±0 | ±0% | 1,800 |
| 2025/02/06 | 1,411 | 1,419 | 1,411 | 1,412 | +2 | +0.1% | 2,600 |
| 2025/02/05 | 1,405 | 1,410 | 1,405 | 1,410 | +23 | +1.7% | 2,000 |
| 2025/02/04 | 1,410 | 1,415 | 1,387 | 1,387 | ±0 | ±0% | 6,000 |
| 2025/02/03 | 1,410 | 1,415 | 1,387 | 1,387 | +2 | +0.1% | 6,000 |
| 2025/01/31 | 1,400 | 1,400 | 1,380 | 1,385 | -6 | -0.4% | 3,900 |
| 2025/01/30 | 1,377 | 1,405 | 1,377 | 1,391 | +1 | +0.1% | 5,100 |
| 2025/01/29 | 1,370 | 1,390 | 1,365 | 1,390 | +25 | +1.8% | 7,000 |
| 2025/01/28 | 1,339 | 1,365 | 1,326 | 1,365 | +57 | +4.4% | 5,800 |
| 2025/01/27 | 1,300 | 1,325 | 1,300 | 1,308 | ±0 | ±0% | 4,700 |
| 2025/01/24 | 1,300 | 1,325 | 1,300 | 1,308 | ±0 | ±0% | 4,700 |
| 2025/01/23 | 1,300 | 1,325 | 1,300 | 1,308 | +10 | +0.8% | 4,700 |
| 2025/01/22 | 1,320 | 1,330 | 1,298 | 1,298 | -17 | -1.3% | 6,300 |
| 2025/01/21 | 1,315 | 1,315 | 1,307 | 1,315 | +5 | +0.4% | 2,200 |
| 2025/01/20 | 1,307 | 1,317 | 1,302 | 1,310 | +20 | +1.6% | 9,500 |
| 2025/01/17 | 1,280 | 1,290 | 1,275 | 1,290 | ±0 | ±0% | 1,500 |
| 2025/01/16 | 1,266 | 1,290 | 1,265 | 1,290 | +20 | +1.6% | 4,700 |
| 2025/01/15 | 1,290 | 1,300 | 1,265 | 1,270 | -20 | -1.6% | 8,500 |
| 2025/01/14 | 1,280 | 1,296 | 1,273 | 1,290 | -6 | -0.5% | 2,000 |
| 2025/01/10 | 1,293 | 1,308 | 1,293 | 1,296 | -14 | -1.1% | 1,600 |
| 2025/01/09 | 1,303 | 1,325 | 1,255 | 1,310 | -16 | -1.2% | 12,000 |
| 2025/01/08 | 1,329 | 1,340 | 1,300 | 1,326 | +6 | +0.5% | 13,000 |
| 2025/01/07 | 1,300 | 1,329 | 1,300 | 1,320 | +30 | +2.3% | 7,000 |
| 2025/01/06 | 1,280 | 1,290 | 1,272 | 1,290 | +14 | +1.1% | 7,200 |
| 2024/12/30 | 1,262 | 1,279 | 1,261 | 1,276 | +15 | +1.2% | 5,300 |
| 2024/12/27 | 1,251 | 1,261 | 1,251 | 1,261 | +11 | +0.9% | 5,900 |
| 2024/12/26 | 1,250 | 1,257 | 1,250 | 1,250 | -9 | -0.7% | 3,700 |
| 2024/12/25 | 1,259 | 1,259 | 1,250 | 1,259 | +8 | +0.6% | 2,800 |
| 2024/12/24 | 1,252 | 1,260 | 1,251 | 1,251 | ±0 | ±0% | 2,000 |
| 2024/12/23 | 1,253 | 1,255 | 1,250 | 1,251 | +1 | +0.1% | 3,800 |
101～
150
件表示中 / 2928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 | 157,700円 | +10.9% | -3.1% | 2.22% | 9.61倍 | 1.39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 |
| シンメンテＨＤ | 111,800円 | +12.5% | +9.2% | 1.61% | 18.18倍 | 6.02倍 |
|
店舗メンテ専業。飲食業向け軸にドラッグストアや介護等に多様化推進。協力業者を全国に網羅 |
| ＭＳ－Ｊａｐａｎ | 96,400円 | +10.1% | +5.1% | 5.81% | 22.58倍 | 2.48倍 |
|
士業（公認会計士、弁護士等）と一般事業会社の管理部門に特化の人材紹介業。関連メディアも |
| ＥＲＩ ＨＤ | 304,000円 | +14.9% | +34.9% | 2.30% | 13.60倍 | 3.64倍 |
|
建築基準法上の建造物検査。民間で唯一全国展開し首位。省エネ適合性判定強化、土木にも進出 |
| アイ・ケイ・ケイ | 79,400円 | -1.6% | -28.5% | 3.02% | 20.74倍 | 2.24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 |
市場注目の銘柄
チャート関連のコラム
