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 |
|---|---|---|---|---|---|---|---|
| 2018/04/11 | 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 |
| 2018/02/26 | 1,933 | 1,999 | 1,933 | 1,985 | +45 | +2.3% | 2,800 |
| 2018/02/23 | 1,945 | 1,951 | 1,940 | 1,940 | +21 | +1.1% | 4,000 |
| 2018/02/22 | 1,920 | 1,925 | 1,907 | 1,919 | -20 | -1% | 2,800 |
| 2018/02/21 | 1,926 | 1,945 | 1,892 | 1,939 | +23 | +1.2% | 6,200 |
| 2018/02/20 | 1,930 | 1,930 | 1,902 | 1,916 | +3 | +0.2% | 3,000 |
| 2018/02/19 | 1,900 | 1,913 | 1,885 | 1,913 | +33 | +1.8% | 8,500 |
| 2018/02/16 | 1,865 | 1,901 | 1,859 | 1,880 | +31 | +1.7% | 6,400 |
| 2018/02/15 | 1,800 | 1,849 | 1,775 | 1,849 | +82 | +4.6% | 5,800 |
| 2018/02/14 | 1,841 | 1,871 | 1,740 | 1,767 | -73 | -4% | 16,700 |
| 2018/02/13 | 1,950 | 1,950 | 1,840 | 1,840 | -59 | -3.1% | 9,900 |
| 2018/02/09 | 1,800 | 1,899 | 1,800 | 1,899 | -1 | -0.1% | 13,400 |
| 2018/02/08 | 1,885 | 1,905 | 1,824 | 1,900 | +55 | +3% | 6,100 |
| 2018/02/07 | 1,960 | 1,987 | 1,830 | 1,845 | -77 | -4% | 19,800 |
| 2018/02/06 | 1,830 | 1,949 | 1,813 | 1,922 | -78 | -3.9% | 41,700 |
| 2018/02/05 | 2,005 | 2,065 | 1,972 | 2,000 | -80 | -3.8% | 21,100 |
| 2018/02/02 | 2,100 | 2,118 | 2,050 | 2,080 | -10 | -0.5% | 3,200 |
| 2018/02/01 | 2,043 | 2,110 | 2,036 | 2,090 | +40 | +2% | 10,700 |
| 2018/01/31 | 2,000 | 2,050 | 1,970 | 2,050 | ±0 | ±0% | 7,500 |
| 2018/01/30 | 2,099 | 2,099 | 2,010 | 2,050 | -25 | -1.2% | 7,600 |
1801～
1850
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
