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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2017/11/13 | 1,366 | 1,379 | 1,365 | 1,375 | +13 | +1% | 8,100 |
| 2017/11/10 | 1,361 | 1,369 | 1,361 | 1,362 | +1 | +0.1% | 3,300 |
| 2017/11/09 | 1,361 | 1,385 | 1,361 | 1,361 | ±0 | ±0% | 7,700 |
| 2017/11/08 | 1,355 | 1,368 | 1,355 | 1,361 | +7 | +0.5% | 4,600 |
| 2017/11/07 | 1,365 | 1,368 | 1,354 | 1,354 | -8 | -0.6% | 5,200 |
| 2017/11/06 | 1,358 | 1,362 | 1,350 | 1,362 | +13 | +1% | 5,700 |
| 2017/11/02 | 1,365 | 1,366 | 1,346 | 1,349 | -9 | -0.7% | 3,700 |
| 2017/11/01 | 1,348 | 1,359 | 1,344 | 1,358 | +15 | +1.1% | 5,600 |
| 2017/10/31 | 1,371 | 1,371 | 1,343 | 1,343 | -26 | -1.9% | 4,900 |
| 2017/10/30 | 1,370 | 1,373 | 1,365 | 1,369 | -1 | -0.1% | 4,600 |
| 2017/10/27 | 1,369 | 1,374 | 1,358 | 1,370 | +10 | +0.7% | 3,000 |
| 2017/10/26 | 1,353 | 1,360 | 1,349 | 1,360 | +10 | +0.7% | 2,900 |
| 2017/10/25 | 1,330 | 1,362 | 1,327 | 1,350 | +39 | +3% | 8,600 |
| 2017/10/24 | 1,333 | 1,333 | 1,302 | 1,311 | -22 | -1.7% | 25,300 |
| 2017/10/23 | 1,363 | 1,369 | 1,330 | 1,333 | -30 | -2.2% | 15,800 |
| 2017/10/20 | 1,378 | 1,378 | 1,360 | 1,363 | -7 | -0.5% | 1,800 |
| 2017/10/19 | 1,380 | 1,393 | 1,370 | 1,370 | -10 | -0.7% | 7,800 |
| 2017/10/18 | 1,378 | 1,398 | 1,378 | 1,380 | -22 | -1.6% | 3,300 |
| 2017/10/17 | 1,420 | 1,420 | 1,402 | 1,402 | -18 | -1.3% | 4,300 |
| 2017/10/16 | 1,390 | 1,420 | 1,390 | 1,420 | +37 | +2.7% | 19,800 |
| 2017/10/13 | 1,360 | 1,390 | 1,359 | 1,383 | +28 | +2.1% | 6,700 |
| 2017/10/12 | 1,400 | 1,409 | 1,353 | 1,355 | +22 | +1.7% | 27,300 |
| 2017/10/11 | 1,307 | 1,333 | 1,305 | 1,333 | +26 | +2% | 5,000 |
| 2017/10/10 | 1,315 | 1,315 | 1,303 | 1,307 | -5 | -0.4% | 5,800 |
| 2017/10/06 | 1,329 | 1,329 | 1,310 | 1,312 | -20 | -1.5% | 7,000 |
| 2017/10/05 | 1,320 | 1,333 | 1,300 | 1,332 | +12 | +0.9% | 8,500 |
| 2017/10/04 | 1,345 | 1,345 | 1,320 | 1,320 | +5 | +0.4% | 4,400 |
| 2017/10/03 | 1,369 | 1,369 | 1,315 | 1,315 | -40 | -3% | 12,500 |
| 2017/10/02 | 1,306 | 1,355 | 1,306 | 1,355 | +58 | +4.5% | 6,100 |
| 2017/09/29 | 1,301 | 1,314 | 1,290 | 1,297 | -15 | -1.1% | 9,200 |
| 2017/09/28 | 1,295 | 1,320 | 1,292 | 1,312 | +17 | +1.3% | 5,300 |
| 2017/09/27 | 1,300 | 1,300 | 1,290 | 1,295 | +10 | +0.8% | 2,000 |
1851～
1900
件表示中 / 2910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 | 140,400円 | +10.9% | -3.1% | 2.49% | 8.55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 | 93,300円 | -3.7% | +9.3% | 4.72% | 13.70倍 | 1.23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 |
| ディーエムエス | 296,000円 | +0.5% | +0.3% | 7.70% | 19.31倍 | 0.98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 |
| エアトリ | 94,400円 | +5.4% | -0.5% | 1.06% | 17.62倍 | 1.49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 | 197,100円 | +3.3% | +0.9% | 4.26% | 16.44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
