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 |
|---|---|---|---|---|---|---|---|
| 2018/07/20 | 1,649 | 1,656 | 1,638 | 1,638 | -11 | -0.7% | 3,600 |
| 2018/07/19 | 1,667 | 1,667 | 1,645 | 1,649 | -18 | -1.1% | 3,000 |
| 2018/07/18 | 1,674 | 1,675 | 1,650 | 1,667 | -8 | -0.5% | 6,300 |
| 2018/07/17 | 1,651 | 1,687 | 1,651 | 1,675 | +29 | +1.8% | 4,900 |
| 2018/07/13 | 1,656 | 1,660 | 1,628 | 1,646 | -23 | -1.4% | 13,100 |
| 2018/07/12 | 1,642 | 1,688 | 1,620 | 1,669 | -61 | -3.5% | 38,600 |
| 2018/07/11 | 1,761 | 1,769 | 1,730 | 1,730 | -3 | -0.2% | 1,900 |
| 2018/07/10 | 1,700 | 1,734 | 1,700 | 1,733 | +4 | +0.2% | 3,100 |
| 2018/07/09 | 1,720 | 1,729 | 1,690 | 1,729 | +29 | +1.7% | 3,700 |
| 2018/07/06 | 1,672 | 1,700 | 1,672 | 1,700 | +1 | +0.1% | 2,600 |
| 2018/07/05 | 1,691 | 1,699 | 1,674 | 1,699 | -3 | -0.2% | 3,800 |
| 2018/07/04 | 1,682 | 1,724 | 1,682 | 1,702 | +5 | +0.3% | 1,400 |
| 2018/07/03 | 1,695 | 1,719 | 1,680 | 1,697 | -4 | -0.2% | 4,500 |
| 2018/07/02 | 1,745 | 1,745 | 1,701 | 1,701 | -44 | -2.5% | 3,100 |
| 2018/06/29 | 1,754 | 1,754 | 1,738 | 1,745 | +23 | +1.3% | 1,600 |
| 2018/06/28 | 1,686 | 1,722 | 1,676 | 1,722 | +37 | +2.2% | 5,900 |
| 2018/06/27 | 1,694 | 1,700 | 1,681 | 1,685 | +4 | +0.2% | 8,100 |
| 2018/06/26 | 1,662 | 1,722 | 1,662 | 1,681 | +19 | +1.1% | 13,600 |
| 2018/06/25 | 1,775 | 1,775 | 1,650 | 1,662 | -111 | -6.3% | 30,200 |
| 2018/06/22 | 1,799 | 1,799 | 1,773 | 1,773 | -27 | -1.5% | 5,400 |
| 2018/06/21 | 1,813 | 1,819 | 1,796 | 1,800 | -23 | -1.3% | 6,400 |
| 2018/06/20 | 1,823 | 1,825 | 1,815 | 1,823 | ±0 | ±0% | 3,900 |
| 2018/06/19 | 1,832 | 1,842 | 1,823 | 1,823 | -10 | -0.5% | 5,000 |
| 2018/06/18 | 1,836 | 1,840 | 1,832 | 1,833 | -7 | -0.4% | 2,000 |
| 2018/06/15 | 1,835 | 1,840 | 1,830 | 1,840 | +5 | +0.3% | 3,100 |
| 2018/06/14 | 1,835 | 1,840 | 1,835 | 1,835 | +3 | +0.2% | 1,100 |
| 2018/06/13 | 1,841 | 1,843 | 1,830 | 1,832 | -12 | -0.7% | 7,600 |
| 2018/06/12 | 1,842 | 1,846 | 1,842 | 1,844 | +2 | +0.1% | 600 |
| 2018/06/11 | 1,843 | 1,855 | 1,842 | 1,842 | ±0 | ±0% | 4,100 |
| 2018/06/08 | 1,843 | 1,843 | 1,841 | 1,842 | -1 | -0.1% | 5,900 |
| 2018/06/07 | 1,841 | 1,865 | 1,841 | 1,843 | -7 | -0.4% | 2,500 |
| 2018/06/06 | 1,843 | 1,851 | 1,842 | 1,850 | +7 | +0.4% | 3,800 |
| 2018/06/05 | 1,851 | 1,851 | 1,843 | 1,843 | -8 | -0.4% | 2,700 |
| 2018/06/04 | 1,880 | 1,880 | 1,851 | 1,851 | -1 | -0.1% | 2,100 |
| 2018/06/01 | 1,860 | 1,865 | 1,852 | 1,852 | -8 | -0.4% | 3,600 |
| 2018/05/31 | 1,859 | 1,860 | 1,859 | 1,860 | +1 | +0.1% | 1,400 |
| 2018/05/30 | 1,870 | 1,870 | 1,850 | 1,859 | -11 | -0.6% | 3,000 |
| 2018/05/29 | 1,879 | 1,880 | 1,860 | 1,870 | +1 | +0.1% | 5,300 |
| 2018/05/28 | 1,870 | 1,880 | 1,868 | 1,869 | +1 | +0.1% | 2,400 |
| 2018/05/25 | 1,879 | 1,900 | 1,862 | 1,868 | -17 | -0.9% | 5,000 |
| 2018/05/24 | 1,873 | 1,885 | 1,860 | 1,885 | +7 | +0.4% | 3,600 |
| 2018/05/23 | 1,880 | 1,900 | 1,866 | 1,878 | -12 | -0.6% | 3,500 |
| 2018/05/22 | 1,872 | 1,890 | 1,857 | 1,890 | +18 | +1% | 4,700 |
| 2018/05/21 | 1,885 | 1,905 | 1,870 | 1,872 | -28 | -1.5% | 11,100 |
| 2018/05/18 | 1,856 | 1,900 | 1,846 | 1,900 | +44 | +2.4% | 6,700 |
| 2018/05/17 | 1,880 | 1,894 | 1,853 | 1,856 | -27 | -1.4% | 8,900 |
| 2018/05/16 | 1,890 | 1,902 | 1,883 | 1,883 | -17 | -0.9% | 2,900 |
| 2018/05/15 | 1,900 | 1,900 | 1,883 | 1,900 | -3 | -0.2% | 1,000 |
| 2018/05/14 | 1,862 | 1,903 | 1,862 | 1,903 | +42 | +2.3% | 3,600 |
| 2018/05/11 | 1,873 | 1,899 | 1,861 | 1,861 | -14 | -0.7% | 3,300 |
1701～
1750
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 | 139,000円 | +10.9% | -3.1% | 2.52% | 8.46倍 | 1.26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 | 93,000円 | -3.7% | +9.3% | 4.73% | 13.66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 | 296,100円 | +0.5% | +0.3% | 7.70% | 19.32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 | 95,400円 | +5.4% | -0.5% | 1.05% | 17.81倍 | 1.51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 | 197,300円 | +3.3% | +0.9% | 4.26% | 16.46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
