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 |
|---|---|---|---|---|---|---|---|
| 2018/05/11 | 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 |
| 2018/04/11 | 1,950 | 1,950 | 1,923 | 1,945 | -2 | -0.1% | 3,400 |
| 2018/04/10 | 1,950 | 1,950 | 1,940 | 1,947 | -3 | -0.2% | 5,400 |
| 2018/04/09 | 1,949 | 1,950 | 1,910 | 1,950 | +27 | +1.4% | 13,400 |
| 2018/04/06 | 1,929 | 1,930 | 1,890 | 1,923 | +3 | +0.2% | 3,700 |
| 2018/04/05 | 1,898 | 1,930 | 1,898 | 1,920 | +22 | +1.2% | 5,800 |
| 2018/04/04 | 1,900 | 1,900 | 1,881 | 1,898 | +3 | +0.2% | 2,300 |
| 2018/04/03 | 1,867 | 1,895 | 1,867 | 1,895 | +5 | +0.3% | 2,700 |
| 2018/04/02 | 1,875 | 1,890 | 1,870 | 1,890 | +20 | +1.1% | 3,000 |
| 2018/03/30 | 1,859 | 1,875 | 1,846 | 1,870 | +11 | +0.6% | 3,400 |
| 2018/03/29 | 1,850 | 1,860 | 1,843 | 1,859 | +23 | +1.3% | 1,600 |
| 2018/03/28 | 1,825 | 1,836 | 1,823 | 1,836 | +1 | +0.1% | 3,000 |
| 2018/03/27 | 1,859 | 1,859 | 1,832 | 1,835 | +10 | +0.5% | 1,700 |
| 2018/03/26 | 1,820 | 1,850 | 1,805 | 1,825 | -35 | -1.9% | 4,600 |
| 2018/03/23 | 1,868 | 1,868 | 1,815 | 1,860 | -17 | -0.9% | 9,200 |
| 2018/03/22 | 1,882 | 1,900 | 1,871 | 1,877 | -5 | -0.3% | 2,900 |
| 2018/03/20 | 1,888 | 1,888 | 1,880 | 1,882 | -17 | -0.9% | 2,600 |
| 2018/03/19 | 1,933 | 1,933 | 1,893 | 1,899 | -26 | -1.4% | 2,800 |
| 2018/03/16 | 1,922 | 1,958 | 1,922 | 1,925 | +4 | +0.2% | 3,900 |
| 2018/03/15 | 1,937 | 1,937 | 1,890 | 1,921 | -1 | -0.1% | 3,900 |
| 2018/03/14 | 1,925 | 1,940 | 1,919 | 1,922 | -13 | -0.7% | 3,300 |
| 2018/03/13 | 1,897 | 1,950 | 1,890 | 1,935 | +42 | +2.2% | 17,700 |
| 2018/03/12 | 1,920 | 1,920 | 1,882 | 1,893 | -17 | -0.9% | 3,900 |
| 2018/03/09 | 1,870 | 1,920 | 1,861 | 1,910 | +45 | +2.4% | 3,400 |
| 2018/03/08 | 1,851 | 1,875 | 1,851 | 1,865 | +11 | +0.6% | 2,100 |
| 2018/03/07 | 1,846 | 1,895 | 1,842 | 1,854 | -22 | -1.2% | 4,300 |
| 2018/03/06 | 1,850 | 1,876 | 1,839 | 1,876 | +41 | +2.2% | 3,500 |
| 2018/03/05 | 1,849 | 1,849 | 1,810 | 1,835 | -41 | -2.2% | 6,800 |
| 2018/03/02 | 1,879 | 1,900 | 1,841 | 1,876 | -4 | -0.2% | 6,100 |
| 2018/03/01 | 1,913 | 1,913 | 1,880 | 1,880 | -33 | -1.7% | 8,300 |
| 2018/02/28 | 1,947 | 1,969 | 1,880 | 1,913 | -72 | -3.6% | 7,700 |
| 2018/02/27 | 1,986 | 1,989 | 1,985 | 1,985 | ±0 | ±0% | 3,300 |
1751～
1800
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
