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 |
|---|---|---|---|---|---|---|---|
| 2026/01/15 | 1,323 | 1,334 | 1,280 | 1,297 | -29 | -2.2% | 21,700 |
| 2026/01/14 | 1,323 | 1,326 | 1,313 | 1,326 | +5 | +0.4% | 4,000 |
| 2026/01/13 | 1,325 | 1,334 | 1,308 | 1,321 | +4 | +0.3% | 4,000 |
| 2026/01/09 | 1,310 | 1,324 | 1,303 | 1,317 | +11 | +0.8% | 2,200 |
| 2026/01/08 | 1,305 | 1,306 | 1,300 | 1,306 | ±0 | ±0% | 2,800 |
| 2026/01/07 | 1,308 | 1,308 | 1,303 | 1,306 | +6 | +0.5% | 1,900 |
| 2026/01/06 | 1,307 | 1,329 | 1,297 | 1,300 | -7 | -0.5% | 7,900 |
| 2026/01/05 | 1,307 | 1,315 | 1,300 | 1,307 | ±0 | ±0% | 6,100 |
| 2025/12/30 | 1,289 | 1,309 | 1,289 | 1,307 | +18 | +1.4% | 2,300 |
| 2025/12/29 | 1,290 | 1,291 | 1,280 | 1,289 | +19 | +1.5% | 4,800 |
| 2025/12/26 | 1,275 | 1,283 | 1,270 | 1,270 | -5 | -0.4% | 7,600 |
| 2025/12/25 | 1,272 | 1,281 | 1,272 | 1,275 | +4 | +0.3% | 5,400 |
| 2025/12/24 | 1,274 | 1,274 | 1,270 | 1,271 | -3 | -0.2% | 4,900 |
| 2025/12/23 | 1,274 | 1,280 | 1,270 | 1,274 | -1 | -0.1% | 6,600 |
| 2025/12/22 | 1,275 | 1,279 | 1,266 | 1,275 | ±0 | ±0% | 12,800 |
| 2025/12/19 | 1,276 | 1,276 | 1,270 | 1,275 | -4 | -0.3% | 4,200 |
| 2025/12/18 | 1,282 | 1,284 | 1,273 | 1,279 | -5 | -0.4% | 3,300 |
| 2025/12/17 | 1,310 | 1,310 | 1,283 | 1,284 | -31 | -2.4% | 3,300 |
| 2025/12/16 | 1,277 | 1,315 | 1,277 | 1,315 | +38 | +3% | 4,300 |
| 2025/12/15 | 1,269 | 1,319 | 1,265 | 1,277 | +9 | +0.7% | 7,100 |
| 2025/12/12 | 1,269 | 1,276 | 1,265 | 1,268 | -2 | -0.2% | 7,000 |
| 2025/12/11 | 1,277 | 1,277 | 1,270 | 1,270 | -1 | -0.1% | 4,800 |
| 2025/12/10 | 1,279 | 1,279 | 1,269 | 1,271 | ±0 | ±0% | 7,500 |
| 2025/12/09 | 1,270 | 1,280 | 1,270 | 1,271 | +2 | +0.2% | 5,400 |
| 2025/12/08 | 1,287 | 1,287 | 1,266 | 1,269 | -24 | -1.9% | 12,600 |
| 2025/12/05 | 1,299 | 1,299 | 1,291 | 1,293 | -2 | -0.2% | 3,900 |
| 2025/12/04 | 1,290 | 1,300 | 1,290 | 1,295 | +3 | +0.2% | 4,600 |
| 2025/12/03 | 1,296 | 1,297 | 1,292 | 1,292 | -3 | -0.2% | 4,800 |
| 2025/12/02 | 1,298 | 1,298 | 1,295 | 1,295 | -3 | -0.2% | 6,100 |
| 2025/12/01 | 1,306 | 1,306 | 1,297 | 1,298 | -8 | -0.6% | 9,500 |
| 2025/11/28 | 1,308 | 1,315 | 1,305 | 1,306 | -2 | -0.2% | 6,600 |
| 2025/11/27 | 1,295 | 1,313 | 1,295 | 1,308 | -46 | -3.4% | 14,400 |
| 2025/11/26 | 1,348 | 1,354 | 1,343 | 1,354 | +12 | +0.9% | 9,800 |
| 2025/11/25 | 1,335 | 1,345 | 1,335 | 1,342 | +13 | +1% | 5,700 |
| 2025/11/21 | 1,321 | 1,330 | 1,311 | 1,329 | +9 | +0.7% | 7,200 |
| 2025/11/20 | 1,320 | 1,329 | 1,319 | 1,320 | +3 | +0.2% | 2,500 |
| 2025/11/19 | 1,308 | 1,324 | 1,308 | 1,317 | +9 | +0.7% | 4,500 |
| 2025/11/18 | 1,340 | 1,340 | 1,308 | 1,308 | -32 | -2.4% | 10,300 |
| 2025/11/17 | 1,363 | 1,370 | 1,317 | 1,340 | -30 | -2.2% | 12,900 |
| 2025/11/14 | 1,361 | 1,384 | 1,360 | 1,370 | +10 | +0.7% | 2,000 |
| 2025/11/13 | 1,361 | 1,376 | 1,360 | 1,360 | -1 | -0.1% | 7,500 |
| 2025/11/12 | 1,364 | 1,369 | 1,351 | 1,361 | +1 | +0.1% | 5,100 |
| 2025/11/11 | 1,364 | 1,364 | 1,345 | 1,360 | +10 | +0.7% | 6,500 |
| 2025/11/10 | 1,320 | 1,361 | 1,319 | 1,350 | +46 | +3.5% | 14,000 |
| 2025/11/07 | 1,304 | 1,308 | 1,303 | 1,304 | +1 | +0.1% | 3,600 |
| 2025/11/06 | 1,292 | 1,309 | 1,292 | 1,303 | +3 | +0.2% | 13,000 |
| 2025/11/05 | 1,310 | 1,311 | 1,297 | 1,300 | -10 | -0.8% | 9,500 |
| 2025/11/04 | 1,301 | 1,310 | 1,299 | 1,310 | +10 | +0.8% | 7,800 |
| 2025/10/31 | 1,318 | 1,319 | 1,300 | 1,300 | -18 | -1.4% | 18,300 |
| 2025/10/30 | 1,318 | 1,327 | 1,317 | 1,318 | -4 | -0.3% | 5,400 |
151～
200
件表示中 / 3185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 | 127,000円 | +12.5% | +19.6% | 2.76% | 7.74倍 | 0.98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 |
| レントラックス | 241,100円 | +872.6% | +21.2% | 1.04% | 20.91倍 | 3.20倍 |
|
クローズド型の成果報酬型広告展開。金融、不動産、エステが柱。東南アジアへ中古建機販売も |
| オオバ | 117,000円 | +2.9% | -1.9% | 3.76% | 12.71倍 | 1.29倍 |
|
調査測量、計画設計、区画整理、地理情報システム等が柱の建設コンサル。民需比率高い。好財務 |
| ポピンズ | 185,600円 | +8.4% | +31.3% | 2.91% | 11.70倍 | 1.84倍 |
|
働く女性の支援目的にベビーシッターと介護の在宅サービス、保育園等運営のエデュケア展開 |
| 東洋テック | 168,300円 | -12.9% | -32.6% | 4.22% | 14.14倍 | 0.76倍 |
|
金融機関の警備業務から出発。機械警備やビル管理が主体。関西地方地盤。セコムが筆頭株主 |
市場注目の銘柄
チャート関連のコラム
