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 |
|---|---|---|---|---|---|---|---|
| 2018/12/14 | 1,017 | 1,018 | 1,009 | 1,009 | -7 | -0.7% | 5,200 |
| 2018/12/13 | 1,024 | 1,049 | 1,015 | 1,016 | +7 | +0.7% | 13,100 |
| 2018/12/12 | 1,026 | 1,040 | 1,000 | 1,009 | -13 | -1.3% | 23,100 |
| 2018/12/11 | 1,042 | 1,076 | 1,021 | 1,022 | -27 | -2.6% | 7,600 |
| 2018/12/10 | 1,120 | 1,120 | 1,042 | 1,049 | -86 | -7.6% | 19,600 |
| 2018/12/07 | 1,123 | 1,136 | 1,120 | 1,135 | -1 | -0.1% | 10,600 |
| 2018/12/06 | 1,131 | 1,140 | 1,120 | 1,136 | -8 | -0.7% | 9,500 |
| 2018/12/05 | 1,128 | 1,144 | 1,128 | 1,144 | +8 | +0.7% | 2,400 |
| 2018/12/04 | 1,149 | 1,151 | 1,136 | 1,136 | -4 | -0.4% | 5,500 |
| 2018/12/03 | 1,135 | 1,149 | 1,130 | 1,140 | +5 | +0.4% | 6,400 |
| 2018/11/30 | 1,133 | 1,150 | 1,130 | 1,135 | -5 | -0.4% | 9,100 |
| 2018/11/29 | 1,138 | 1,168 | 1,138 | 1,140 | +4 | +0.4% | 4,900 |
| 2018/11/28 | 1,128 | 1,146 | 1,128 | 1,136 | -52 | -4.4% | 10,200 |
| 2018/11/27 | 1,186 | 1,189 | 1,175 | 1,188 | +5 | +0.4% | 10,700 |
| 2018/11/26 | 1,177 | 1,184 | 1,177 | 1,183 | +6 | +0.5% | 6,400 |
| 2018/11/22 | 1,178 | 1,179 | 1,177 | 1,177 | +29 | +2.5% | 2,200 |
| 2018/11/21 | 1,154 | 1,154 | 1,132 | 1,148 | -7 | -0.6% | 7,800 |
| 2018/11/20 | 1,170 | 1,170 | 1,151 | 1,155 | -18 | -1.5% | 8,400 |
| 2018/11/19 | 1,176 | 1,182 | 1,160 | 1,173 | -15 | -1.3% | 10,400 |
| 2018/11/16 | 1,244 | 1,244 | 1,188 | 1,188 | -35 | -2.9% | 6,400 |
| 2018/11/15 | 1,188 | 1,279 | 1,188 | 1,223 | +19 | +1.6% | 5,200 |
| 2018/11/14 | 1,191 | 1,205 | 1,186 | 1,204 | +16 | +1.3% | 2,500 |
| 2018/11/13 | 1,199 | 1,200 | 1,176 | 1,188 | -32 | -2.6% | 7,100 |
| 2018/11/12 | 1,233 | 1,250 | 1,210 | 1,220 | -43 | -3.4% | 6,500 |
| 2018/11/09 | 1,284 | 1,288 | 1,263 | 1,263 | -24 | -1.9% | 4,300 |
| 2018/11/08 | 1,295 | 1,296 | 1,284 | 1,287 | -8 | -0.6% | 2,800 |
| 2018/11/07 | 1,280 | 1,295 | 1,280 | 1,295 | +19 | +1.5% | 4,300 |
| 2018/11/06 | 1,245 | 1,276 | 1,245 | 1,276 | +34 | +2.7% | 6,700 |
| 2018/11/05 | 1,230 | 1,242 | 1,230 | 1,242 | +23 | +1.9% | 2,900 |
| 2018/11/02 | 1,228 | 1,229 | 1,199 | 1,219 | -10 | -0.8% | 6,600 |
| 2018/11/01 | 1,184 | 1,236 | 1,175 | 1,229 | +32 | +2.7% | 7,700 |
| 2018/10/31 | 1,185 | 1,197 | 1,180 | 1,197 | +22 | +1.9% | 3,100 |
| 2018/10/30 | 1,140 | 1,208 | 1,132 | 1,175 | +16 | +1.4% | 11,100 |
| 2018/10/29 | 1,169 | 1,178 | 1,155 | 1,159 | -40 | -3.3% | 7,700 |
| 2018/10/26 | 1,209 | 1,210 | 1,161 | 1,199 | -11 | -0.9% | 26,500 |
| 2018/10/25 | 1,169 | 1,210 | 1,163 | 1,210 | +23 | +1.9% | 11,800 |
| 2018/10/24 | 1,174 | 1,197 | 1,154 | 1,187 | +26 | +2.2% | 16,800 |
| 2018/10/23 | 1,170 | 1,178 | 1,160 | 1,161 | -6 | -0.5% | 11,100 |
| 2018/10/22 | 1,225 | 1,225 | 1,167 | 1,167 | -59 | -4.8% | 33,100 |
| 2018/10/19 | 1,260 | 1,263 | 1,213 | 1,226 | -44 | -3.5% | 22,100 |
| 2018/10/18 | 1,289 | 1,290 | 1,268 | 1,270 | -18 | -1.4% | 5,400 |
| 2018/10/17 | 1,311 | 1,311 | 1,288 | 1,288 | -11 | -0.8% | 4,800 |
| 2018/10/16 | 1,300 | 1,300 | 1,260 | 1,299 | -5 | -0.4% | 10,500 |
| 2018/10/15 | 1,309 | 1,309 | 1,293 | 1,304 | -12 | -0.9% | 5,900 |
| 2018/10/12 | 1,299 | 1,320 | 1,293 | 1,316 | +6 | +0.5% | 11,500 |
| 2018/10/11 | 1,310 | 1,345 | 1,310 | 1,310 | -85 | -6.1% | 24,700 |
| 2018/10/10 | 1,395 | 1,399 | 1,395 | 1,395 | ±0 | ±0% | 1,400 |
| 2018/10/09 | 1,392 | 1,397 | 1,382 | 1,395 | -4 | -0.3% | 2,900 |
| 2018/10/05 | 1,400 | 1,407 | 1,399 | 1,399 | -9 | -0.6% | 4,000 |
| 2018/10/04 | 1,408 | 1,414 | 1,393 | 1,408 | +1 | +0.1% | 13,800 |
1601～
1650
件表示中 / 2911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 | 139,900円 | +10.9% | -3.1% | 2.50% | 8.52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 | 92,700円 | -3.7% | +9.3% | 4.75% | 13.61倍 | 1.22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 |
| シイエム・シイ | 148,900円 | -7.8% | -18.3% | 3.49% | 10.46倍 | 0.93倍 |
|
技術仕様書等のマニュアル作成、マーケティング支援で有力。トヨタ中心に自動車向け７割超 |
| エアトリ | 94,900円 | +5.4% | -0.5% | 1.05% | 17.71倍 | 1.50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 | 197,200円 | +3.3% | +0.9% | 4.26% | 16.45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
