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 |
|---|---|---|---|---|---|---|---|
| 2017/11/13 | 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 |
| 2017/09/26 | 1,281 | 1,297 | 1,279 | 1,285 | +1 | +0.1% | 3,200 |
| 2017/09/25 | 1,299 | 1,306 | 1,284 | 1,284 | +17 | +1.3% | 3,500 |
| 2017/09/22 | 1,292 | 1,298 | 1,256 | 1,267 | -30 | -2.3% | 7,200 |
| 2017/09/21 | 1,301 | 1,305 | 1,294 | 1,297 | -6 | -0.5% | 6,100 |
| 2017/09/20 | 1,300 | 1,310 | 1,295 | 1,303 | -7 | -0.5% | 3,900 |
| 2017/09/19 | 1,283 | 1,320 | 1,280 | 1,310 | +40 | +3.1% | 4,000 |
| 2017/09/15 | 1,283 | 1,283 | 1,264 | 1,270 | +2 | +0.2% | 2,200 |
| 2017/09/14 | 1,290 | 1,290 | 1,261 | 1,268 | ±0 | ±0% | 3,800 |
| 2017/09/13 | 1,285 | 1,309 | 1,263 | 1,268 | -24 | -1.9% | 4,300 |
| 2017/09/12 | 1,265 | 1,310 | 1,263 | 1,292 | +9 | +0.7% | 7,500 |
| 2017/09/11 | 1,253 | 1,300 | 1,240 | 1,283 | +30 | +2.4% | 7,100 |
| 2017/09/08 | 1,250 | 1,270 | 1,239 | 1,253 | +3 | +0.2% | 9,100 |
| 2017/09/07 | 1,261 | 1,280 | 1,231 | 1,250 | -14 | -1.1% | 11,600 |
| 2017/09/06 | 1,237 | 1,276 | 1,230 | 1,264 | +14 | +1.1% | 17,000 |
| 2017/09/05 | 1,301 | 1,301 | 1,233 | 1,250 | -64 | -4.9% | 22,700 |
| 2017/09/04 | 1,311 | 1,340 | 1,303 | 1,314 | +10 | +0.8% | 17,500 |
| 2017/09/01 | 1,300 | 1,310 | 1,285 | 1,304 | +13 | +1% | 3,700 |
| 2017/08/31 | 1,290 | 1,310 | 1,285 | 1,291 | -9 | -0.7% | 8,800 |
1901～
1950
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
