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 |
|---|---|---|---|---|---|---|---|
| 2018/01/29 | 2,066 | 2,075 | 2,051 | 2,075 | +31 | +1.5% | 8,300 |
| 2018/01/26 | 2,023 | 2,050 | 2,022 | 2,044 | -3 | -0.1% | 4,100 |
| 2018/01/25 | 2,054 | 2,055 | 2,013 | 2,047 | -3 | -0.1% | 6,700 |
| 2018/01/24 | 1,950 | 2,050 | 1,920 | 2,050 | +100 | +5.1% | 15,900 |
| 2018/01/23 | 1,928 | 1,969 | 1,909 | 1,950 | +22 | +1.1% | 7,100 |
| 2018/01/22 | 1,930 | 1,930 | 1,880 | 1,928 | +24 | +1.3% | 6,600 |
| 2018/01/19 | 1,891 | 1,920 | 1,890 | 1,904 | -22 | -1.1% | 3,300 |
| 2018/01/18 | 1,879 | 1,935 | 1,879 | 1,926 | +57 | +3% | 15,900 |
| 2018/01/17 | 1,867 | 1,872 | 1,860 | 1,869 | -11 | -0.6% | 14,700 |
| 2018/01/16 | 1,891 | 1,891 | 1,862 | 1,880 | -19 | -1% | 19,000 |
| 2018/01/15 | 1,921 | 1,921 | 1,888 | 1,899 | -22 | -1.1% | 15,800 |
| 2018/01/12 | 1,980 | 1,988 | 1,872 | 1,921 | +11 | +0.6% | 45,000 |
| 2018/01/11 | 1,911 | 1,911 | 1,807 | 1,910 | +399 | +26.4% | 127,200 |
| 2018/01/10 | 1,505 | 1,515 | 1,503 | 1,511 | +4 | +0.3% | 5,400 |
| 2018/01/09 | 1,504 | 1,511 | 1,499 | 1,507 | +1 | +0.1% | 12,100 |
| 2018/01/05 | 1,507 | 1,514 | 1,500 | 1,506 | -1 | -0.1% | 4,300 |
| 2018/01/04 | 1,507 | 1,518 | 1,494 | 1,507 | +1 | +0.1% | 8,300 |
| 2017/12/29 | 1,471 | 1,508 | 1,462 | 1,506 | +27 | +1.8% | 6,200 |
| 2017/12/28 | 1,499 | 1,499 | 1,478 | 1,479 | -21 | -1.4% | 3,800 |
| 2017/12/27 | 1,495 | 1,500 | 1,465 | 1,500 | ±0 | ±0% | 3,600 |
| 2017/12/26 | 1,457 | 1,500 | 1,450 | 1,500 | +13 | +0.9% | 9,300 |
| 2017/12/25 | 1,511 | 1,511 | 1,486 | 1,487 | -18 | -1.2% | 3,000 |
| 2017/12/22 | 1,502 | 1,513 | 1,490 | 1,505 | -6 | -0.4% | 9,000 |
| 2017/12/21 | 1,507 | 1,517 | 1,495 | 1,511 | +4 | +0.3% | 4,800 |
| 2017/12/20 | 1,503 | 1,515 | 1,496 | 1,507 | -15 | -1% | 7,300 |
| 2017/12/19 | 1,529 | 1,534 | 1,501 | 1,522 | -8 | -0.5% | 4,800 |
| 2017/12/18 | 1,540 | 1,546 | 1,500 | 1,530 | +11 | +0.7% | 10,400 |
| 2017/12/15 | 1,540 | 1,540 | 1,513 | 1,519 | -1 | -0.1% | 6,600 |
| 2017/12/14 | 1,517 | 1,520 | 1,497 | 1,520 | +24 | +1.6% | 3,600 |
| 2017/12/13 | 1,469 | 1,519 | 1,461 | 1,496 | +46 | +3.2% | 8,900 |
| 2017/12/12 | 1,450 | 1,460 | 1,444 | 1,450 | +12 | +0.8% | 4,900 |
| 2017/12/11 | 1,422 | 1,447 | 1,422 | 1,438 | +17 | +1.2% | 4,000 |
| 2017/12/08 | 1,406 | 1,421 | 1,406 | 1,421 | +11 | +0.8% | 7,000 |
| 2017/12/07 | 1,409 | 1,410 | 1,401 | 1,410 | ±0 | ±0% | 1,000 |
| 2017/12/06 | 1,414 | 1,414 | 1,398 | 1,410 | ±0 | ±0% | 1,800 |
| 2017/12/05 | 1,399 | 1,410 | 1,385 | 1,410 | +24 | +1.7% | 6,100 |
| 2017/12/04 | 1,390 | 1,412 | 1,386 | 1,386 | -20 | -1.4% | 7,200 |
| 2017/12/01 | 1,381 | 1,406 | 1,375 | 1,406 | +22 | +1.6% | 4,400 |
| 2017/11/30 | 1,400 | 1,400 | 1,384 | 1,384 | -23 | -1.6% | 5,300 |
| 2017/11/29 | 1,392 | 1,410 | 1,392 | 1,407 | -13 | -0.9% | 3,700 |
| 2017/11/28 | 1,365 | 1,420 | 1,365 | 1,420 | +9 | +0.6% | 15,600 |
| 2017/11/27 | 1,394 | 1,412 | 1,391 | 1,411 | +16 | +1.1% | 14,600 |
| 2017/11/24 | 1,379 | 1,397 | 1,375 | 1,395 | +35 | +2.6% | 15,100 |
| 2017/11/22 | 1,369 | 1,375 | 1,360 | 1,360 | -15 | -1.1% | 4,900 |
| 2017/11/21 | 1,364 | 1,375 | 1,359 | 1,375 | +11 | +0.8% | 3,300 |
| 2017/11/20 | 1,360 | 1,364 | 1,352 | 1,364 | +4 | +0.3% | 6,200 |
| 2017/11/17 | 1,368 | 1,374 | 1,360 | 1,360 | -10 | -0.7% | 6,900 |
| 2017/11/16 | 1,374 | 1,374 | 1,366 | 1,370 | ±0 | ±0% | 3,400 |
| 2017/11/15 | 1,369 | 1,373 | 1,351 | 1,370 | -6 | -0.4% | 9,500 |
| 2017/11/14 | 1,370 | 1,388 | 1,364 | 1,376 | +1 | +0.1% | 5,900 |
1851～
1900
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
