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 |
|---|---|---|---|---|---|---|---|
| 2017/06/16 | 1,055 | 1,055 | 1,042 | 1,051 | +5 | +0.5% | 7,100 |
| 2017/06/15 | 1,055 | 1,055 | 1,045 | 1,046 | -7 | -0.7% | 3,800 |
| 2017/06/14 | 1,048 | 1,058 | 1,048 | 1,053 | +8 | +0.8% | 1,800 |
| 2017/06/13 | 1,058 | 1,062 | 1,040 | 1,045 | -13 | -1.2% | 6,300 |
| 2017/06/12 | 1,062 | 1,062 | 1,048 | 1,058 | -7 | -0.7% | 5,400 |
| 2017/06/09 | 1,037 | 1,067 | 1,037 | 1,065 | -2 | -0.2% | 8,700 |
| 2017/06/08 | 1,062 | 1,085 | 1,050 | 1,067 | +4 | +0.4% | 4,300 |
| 2017/06/07 | 1,070 | 1,077 | 1,050 | 1,063 | -10 | -0.9% | 6,100 |
| 2017/06/06 | 1,068 | 1,097 | 1,062 | 1,073 | +5 | +0.5% | 5,100 |
| 2017/06/05 | 1,058 | 1,070 | 1,052 | 1,068 | +12 | +1.1% | 4,700 |
| 2017/06/02 | 1,050 | 1,056 | 1,044 | 1,056 | +2 | +0.2% | 5,700 |
| 2017/06/01 | 1,048 | 1,054 | 1,046 | 1,054 | +6 | +0.6% | 2,400 |
| 2017/05/31 | 1,048 | 1,050 | 1,040 | 1,048 | +5 | +0.5% | 3,100 |
| 2017/05/30 | 1,051 | 1,051 | 1,038 | 1,043 | -13 | -1.2% | 5,800 |
| 2017/05/29 | 1,070 | 1,070 | 1,055 | 1,056 | ±0 | ±0% | 2,500 |
| 2017/05/26 | 1,069 | 1,069 | 1,044 | 1,056 | -14 | -1.3% | 9,800 |
| 2017/05/25 | 1,069 | 1,070 | 1,055 | 1,070 | +9 | +0.8% | 5,000 |
| 2017/05/24 | 1,063 | 1,063 | 1,047 | 1,061 | +9 | +0.9% | 5,100 |
| 2017/05/23 | 1,046 | 1,054 | 1,043 | 1,052 | +8 | +0.8% | 7,400 |
| 2017/05/22 | 1,045 | 1,048 | 1,030 | 1,044 | -6 | -0.6% | 7,000 |
| 2017/05/19 | 1,047 | 1,053 | 1,030 | 1,050 | +2 | +0.2% | 4,800 |
| 2017/05/18 | 1,027 | 1,048 | 1,022 | 1,048 | -9 | -0.9% | 12,700 |
| 2017/05/17 | 1,050 | 1,068 | 1,046 | 1,057 | +5 | +0.5% | 4,700 |
| 2017/05/16 | 1,045 | 1,053 | 1,045 | 1,052 | +10 | +1% | 4,000 |
| 2017/05/15 | 1,039 | 1,059 | 1,029 | 1,042 | -6 | -0.6% | 6,100 |
| 2017/05/12 | 1,021 | 1,048 | 1,020 | 1,048 | +15 | +1.5% | 4,700 |
| 2017/05/11 | 1,051 | 1,051 | 1,023 | 1,033 | -7 | -0.7% | 8,500 |
| 2017/05/10 | 1,048 | 1,050 | 1,011 | 1,040 | -14 | -1.3% | 4,700 |
| 2017/05/09 | 1,059 | 1,060 | 1,044 | 1,054 | -4 | -0.4% | 6,500 |
| 2017/05/08 | 1,054 | 1,074 | 1,054 | 1,058 | +2 | +0.2% | 3,600 |
| 2017/05/02 | 1,044 | 1,070 | 1,039 | 1,056 | +11 | +1.1% | 6,700 |
| 2017/05/01 | 1,051 | 1,051 | 1,040 | 1,045 | +1 | +0.1% | 2,100 |
| 2017/04/28 | 1,045 | 1,049 | 1,044 | 1,044 | -4 | -0.4% | 13,400 |
| 2017/04/27 | 1,035 | 1,048 | 1,028 | 1,048 | +13 | +1.3% | 6,800 |
| 2017/04/26 | 1,032 | 1,038 | 1,015 | 1,035 | +23 | +2.3% | 7,300 |
| 2017/04/25 | 1,001 | 1,013 | 1,000 | 1,012 | +11 | +1.1% | 3,900 |
| 2017/04/24 | 1,032 | 1,032 | 991 | 1,001 | -39 | -3.8% | 18,200 |
| 2017/04/21 | 1,068 | 1,068 | 1,030 | 1,040 | -11 | -1% | 7,800 |
| 2017/04/20 | 1,049 | 1,080 | 1,040 | 1,051 | +15 | +1.4% | 14,400 |
| 2017/04/19 | 1,014 | 1,055 | 1,014 | 1,036 | +27 | +2.7% | 5,300 |
| 2017/04/18 | 994 | 1,013 | 993 | 1,009 | +26 | +2.6% | 7,800 |
| 2017/04/17 | 992 | 993 | 976 | 983 | +3 | +0.3% | 16,500 |
| 2017/04/14 | 983 | 990 | 970 | 980 | -1 | -0.1% | 19,000 |
| 2017/04/13 | 980 | 992 | 970 | 981 | +61 | +6.6% | 27,400 |
| 2017/04/12 | 940 | 959 | 910 | 920 | -33 | -3.5% | 20,900 |
| 2017/04/11 | 964 | 984 | 948 | 953 | -11 | -1.1% | 18,200 |
| 2017/04/10 | 959 | 978 | 947 | 964 | +7 | +0.7% | 16,000 |
| 2017/04/07 | 956 | 986 | 948 | 957 | +1 | +0.1% | 27,500 |
| 2017/04/06 | 1,010 | 1,010 | 940 | 956 | -39 | -3.9% | 47,800 |
| 2017/04/05 | 1,010 | 1,042 | 983 | 995 | -26 | -2.5% | 26,000 |
2001～
2050
件表示中 / 2941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 |
| アイ・ケイ・ケイ | 80,300円 | -1.6% | -28.5% | 2.99% | 20.98倍 | 2.26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 |
| 鎌倉新書 | 61,900円 | +21.8% | +26.2% | 3.23% | 29.81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 |
| いであ | 320,500円 | +2.8% | +3.3% | 3.68% | 9.53倍 | 0.78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 |
| 楽 待 | 112,600円 | +32.0% | +41.4% | 0.89% | 20.66倍 | 4.17倍 |
|
物件掲載数首位の投資用不動産サイト「楽待」運営。加盟不動産からのサービス利用料が柱 |
市場注目の銘柄
チャート関連のコラム
