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 |
|---|---|---|---|---|---|---|---|
| 2018/06/25 | 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 |
| 2018/05/10 | 1,888 | 1,888 | 1,875 | 1,875 | -10 | -0.5% | 1,200 |
| 2018/05/09 | 1,900 | 1,900 | 1,885 | 1,885 | +2 | +0.1% | 1,600 |
| 2018/05/08 | 1,880 | 1,899 | 1,880 | 1,883 | +8 | +0.4% | 3,900 |
| 2018/05/07 | 1,898 | 1,898 | 1,875 | 1,875 | -23 | -1.2% | 2,100 |
| 2018/05/02 | 1,877 | 1,898 | 1,877 | 1,898 | +21 | +1.1% | 1,800 |
| 2018/05/01 | 1,880 | 1,900 | 1,875 | 1,877 | ±0 | ±0% | 2,600 |
| 2018/04/27 | 1,888 | 1,890 | 1,875 | 1,877 | -25 | -1.3% | 3,900 |
| 2018/04/26 | 1,900 | 1,905 | 1,881 | 1,902 | ±0 | ±0% | 3,200 |
| 2018/04/25 | 1,895 | 1,903 | 1,890 | 1,902 | -2 | -0.1% | 2,800 |
| 2018/04/24 | 1,928 | 1,928 | 1,881 | 1,904 | +5 | +0.3% | 2,800 |
| 2018/04/23 | 1,880 | 1,899 | 1,880 | 1,899 | +15 | +0.8% | 2,400 |
| 2018/04/20 | 1,890 | 1,890 | 1,866 | 1,884 | -6 | -0.3% | 1,200 |
| 2018/04/19 | 1,867 | 1,899 | 1,851 | 1,890 | +40 | +2.2% | 4,700 |
| 2018/04/18 | 1,838 | 1,859 | 1,832 | 1,850 | +20 | +1.1% | 4,800 |
| 2018/04/17 | 1,885 | 1,885 | 1,830 | 1,830 | -32 | -1.7% | 8,700 |
| 2018/04/16 | 1,914 | 1,914 | 1,860 | 1,862 | -58 | -3% | 6,800 |
| 2018/04/13 | 1,946 | 1,946 | 1,912 | 1,920 | -26 | -1.3% | 6,200 |
| 2018/04/12 | 1,935 | 1,950 | 1,928 | 1,946 | +1 | +0.1% | 21,200 |
1751～
1800
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
