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 |
|---|---|---|---|---|---|---|---|
| 2017/08/30 | 1,322 | 1,340 | 1,300 | 1,300 | -18 | -1.4% | 11,700 |
| 2017/08/29 | 1,295 | 1,320 | 1,276 | 1,318 | +38 | +3% | 12,500 |
| 2017/08/28 | 1,234 | 1,283 | 1,230 | 1,280 | +51 | +4.1% | 21,000 |
| 2017/08/25 | 1,230 | 1,234 | 1,223 | 1,229 | +7 | +0.6% | 3,600 |
| 2017/08/24 | 1,216 | 1,222 | 1,213 | 1,222 | +5 | +0.4% | 2,000 |
| 2017/08/23 | 1,198 | 1,225 | 1,190 | 1,217 | +22 | +1.8% | 7,700 |
| 2017/08/22 | 1,186 | 1,195 | 1,185 | 1,195 | +12 | +1% | 1,700 |
| 2017/08/21 | 1,180 | 1,197 | 1,180 | 1,183 | -9 | -0.8% | 4,500 |
| 2017/08/18 | 1,188 | 1,195 | 1,177 | 1,192 | +5 | +0.4% | 5,400 |
| 2017/08/17 | 1,170 | 1,195 | 1,170 | 1,187 | +1 | +0.1% | 4,800 |
| 2017/08/16 | 1,181 | 1,189 | 1,167 | 1,186 | -1 | -0.1% | 2,000 |
| 2017/08/15 | 1,174 | 1,197 | 1,172 | 1,187 | +15 | +1.3% | 8,400 |
| 2017/08/14 | 1,170 | 1,174 | 1,150 | 1,172 | -22 | -1.8% | 11,800 |
| 2017/08/10 | 1,200 | 1,205 | 1,184 | 1,194 | -9 | -0.7% | 6,800 |
| 2017/08/09 | 1,201 | 1,214 | 1,193 | 1,203 | -7 | -0.6% | 2,300 |
| 2017/08/08 | 1,220 | 1,220 | 1,205 | 1,210 | -8 | -0.7% | 2,800 |
| 2017/08/07 | 1,225 | 1,228 | 1,200 | 1,218 | -2 | -0.2% | 9,100 |
| 2017/08/04 | 1,215 | 1,220 | 1,210 | 1,220 | +6 | +0.5% | 7,200 |
| 2017/08/03 | 1,212 | 1,224 | 1,201 | 1,214 | -9 | -0.7% | 6,700 |
| 2017/08/02 | 1,211 | 1,225 | 1,208 | 1,223 | +8 | +0.7% | 3,700 |
| 2017/08/01 | 1,227 | 1,227 | 1,207 | 1,215 | -12 | -1% | 7,500 |
| 2017/07/31 | 1,247 | 1,247 | 1,223 | 1,227 | -22 | -1.8% | 7,100 |
| 2017/07/28 | 1,228 | 1,250 | 1,215 | 1,249 | +20 | +1.6% | 8,200 |
| 2017/07/27 | 1,240 | 1,249 | 1,221 | 1,229 | -12 | -1% | 5,100 |
| 2017/07/26 | 1,250 | 1,250 | 1,223 | 1,241 | -2 | -0.2% | 5,700 |
| 2017/07/25 | 1,260 | 1,260 | 1,241 | 1,243 | -8 | -0.6% | 4,200 |
| 2017/07/24 | 1,250 | 1,267 | 1,235 | 1,251 | +16 | +1.3% | 7,500 |
| 2017/07/21 | 1,230 | 1,235 | 1,210 | 1,235 | +5 | +0.4% | 7,400 |
| 2017/07/20 | 1,242 | 1,248 | 1,209 | 1,230 | -12 | -1% | 10,000 |
| 2017/07/19 | 1,206 | 1,242 | 1,206 | 1,242 | +23 | +1.9% | 9,100 |
| 2017/07/18 | 1,251 | 1,253 | 1,200 | 1,219 | -31 | -2.5% | 16,400 |
| 2017/07/14 | 1,241 | 1,250 | 1,239 | 1,250 | +1 | +0.1% | 14,700 |
| 2017/07/13 | 1,250 | 1,298 | 1,202 | 1,249 | +137 | +12.3% | 75,000 |
| 2017/07/12 | 1,125 | 1,125 | 1,110 | 1,112 | -16 | -1.4% | 3,600 |
| 2017/07/11 | 1,140 | 1,140 | 1,080 | 1,128 | -20 | -1.7% | 11,600 |
| 2017/07/10 | 1,148 | 1,148 | 1,135 | 1,148 | +14 | +1.2% | 11,800 |
| 2017/07/07 | 1,120 | 1,134 | 1,111 | 1,134 | +11 | +1% | 6,200 |
| 2017/07/06 | 1,118 | 1,123 | 1,100 | 1,123 | +13 | +1.2% | 6,500 |
| 2017/07/05 | 1,100 | 1,110 | 1,080 | 1,110 | +14 | +1.3% | 4,500 |
| 2017/07/04 | 1,098 | 1,112 | 1,085 | 1,096 | +6 | +0.6% | 6,700 |
| 2017/07/03 | 1,079 | 1,090 | 1,075 | 1,090 | +16 | +1.5% | 5,500 |
| 2017/06/30 | 1,065 | 1,079 | 1,060 | 1,074 | -7 | -0.6% | 3,200 |
| 2017/06/29 | 1,075 | 1,083 | 1,052 | 1,081 | +6 | +0.6% | 4,700 |
| 2017/06/28 | 1,086 | 1,098 | 1,060 | 1,075 | -11 | -1% | 12,400 |
| 2017/06/27 | 1,069 | 1,087 | 1,069 | 1,086 | +18 | +1.7% | 6,800 |
| 2017/06/26 | 1,065 | 1,069 | 1,057 | 1,068 | +13 | +1.2% | 5,800 |
| 2017/06/23 | 1,060 | 1,062 | 1,051 | 1,055 | -1 | -0.1% | 8,100 |
| 2017/06/22 | 1,048 | 1,057 | 1,047 | 1,056 | +8 | +0.8% | 7,000 |
| 2017/06/21 | 1,046 | 1,050 | 1,041 | 1,048 | -2 | -0.2% | 7,000 |
| 2017/06/20 | 1,057 | 1,059 | 1,046 | 1,050 | -4 | -0.4% | 6,700 |
1951～
2000
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
