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 |
|---|---|---|---|---|---|---|---|
| 2018/09/04 | 1,481 | 1,481 | 1,460 | 1,464 | -15 | -1% | 9,900 |
| 2018/09/03 | 1,525 | 1,525 | 1,477 | 1,479 | -46 | -3% | 6,500 |
| 2018/08/31 | 1,490 | 1,549 | 1,481 | 1,525 | +44 | +3% | 7,600 |
| 2018/08/30 | 1,475 | 1,500 | 1,475 | 1,481 | +3 | +0.2% | 5,000 |
| 2018/08/29 | 1,486 | 1,494 | 1,477 | 1,478 | -9 | -0.6% | 4,900 |
| 2018/08/28 | 1,486 | 1,506 | 1,485 | 1,487 | +2 | +0.1% | 5,600 |
| 2018/08/27 | 1,517 | 1,517 | 1,485 | 1,485 | -5 | -0.3% | 4,400 |
| 2018/08/24 | 1,526 | 1,526 | 1,483 | 1,490 | -6 | -0.4% | 1,500 |
| 2018/08/23 | 1,487 | 1,496 | 1,470 | 1,496 | +29 | +2% | 5,000 |
| 2018/08/22 | 1,469 | 1,487 | 1,451 | 1,467 | -7 | -0.5% | 5,100 |
| 2018/08/21 | 1,500 | 1,500 | 1,471 | 1,474 | -6 | -0.4% | 3,000 |
| 2018/08/20 | 1,500 | 1,517 | 1,471 | 1,480 | -20 | -1.3% | 3,800 |
| 2018/08/17 | 1,450 | 1,500 | 1,450 | 1,500 | +89 | +6.3% | 10,800 |
| 2018/08/16 | 1,522 | 1,524 | 1,411 | 1,411 | -111 | -7.3% | 20,500 |
| 2018/08/15 | 1,574 | 1,574 | 1,520 | 1,522 | -58 | -3.7% | 22,600 |
| 2018/08/14 | 1,595 | 1,596 | 1,568 | 1,580 | -14 | -0.9% | 7,700 |
| 2018/08/13 | 1,612 | 1,619 | 1,582 | 1,594 | -33 | -2% | 7,600 |
| 2018/08/10 | 1,622 | 1,627 | 1,621 | 1,627 | -1 | -0.1% | 1,300 |
| 2018/08/09 | 1,629 | 1,629 | 1,620 | 1,628 | -1 | -0.1% | 3,600 |
| 2018/08/08 | 1,626 | 1,629 | 1,620 | 1,629 | +3 | +0.2% | 2,900 |
| 2018/08/07 | 1,637 | 1,640 | 1,626 | 1,626 | -14 | -0.9% | 3,600 |
| 2018/08/06 | 1,644 | 1,646 | 1,628 | 1,640 | -4 | -0.2% | 4,400 |
| 2018/08/03 | 1,643 | 1,647 | 1,635 | 1,644 | +1 | +0.1% | 1,300 |
| 2018/08/02 | 1,642 | 1,649 | 1,631 | 1,643 | +1 | +0.1% | 3,100 |
| 2018/08/01 | 1,640 | 1,642 | 1,633 | 1,642 | -2 | -0.1% | 4,500 |
| 2018/07/31 | 1,642 | 1,644 | 1,636 | 1,644 | +2 | +0.1% | 2,200 |
| 2018/07/30 | 1,643 | 1,643 | 1,635 | 1,642 | -1 | -0.1% | 2,600 |
| 2018/07/27 | 1,646 | 1,646 | 1,636 | 1,643 | +9 | +0.6% | 3,000 |
| 2018/07/26 | 1,645 | 1,645 | 1,633 | 1,634 | ±0 | ±0% | 2,700 |
| 2018/07/25 | 1,650 | 1,650 | 1,631 | 1,634 | -2 | -0.1% | 6,200 |
| 2018/07/24 | 1,632 | 1,650 | 1,627 | 1,636 | -10 | -0.6% | 5,500 |
| 2018/07/23 | 1,630 | 1,646 | 1,625 | 1,646 | +8 | +0.5% | 4,700 |
| 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 |
1701～
1750
件表示中 / 2942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 | 158,900円 | +10.9% | -3.1% | 2.20% | 9.68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 |
| ディーエムエス | 333,000円 | +0.5% | +0.3% | 6.85% | 21.26倍 | 1.08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 |
| 鎌倉新書 | 61,900円 | +21.8% | +26.2% | 3.23% | 29.80倍 | 6.22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 |
| アイ・ケイ・ケイ | 80,400円 | -1.6% | -28.5% | 2.99% | 21.00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 |
| いであ | 320,000円 | +2.8% | +3.3% | 3.69% | 9.52倍 | 0.77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 |
市場注目の銘柄
チャート関連のコラム
