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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 1,135 | 1,148 | 1,135 | 1,141 | +6 | +0.5% | 1,400 |
| 2024/10/25 | 1,158 | 1,158 | 1,135 | 1,135 | -23 | -2% | 2,100 |
| 2024/10/24 | 1,150 | 1,158 | 1,140 | 1,158 | +7 | +0.6% | 3,300 |
| 2024/10/23 | 1,152 | 1,160 | 1,151 | 1,151 | -9 | -0.8% | 2,700 |
| 2024/10/22 | 1,163 | 1,163 | 1,153 | 1,160 | -3 | -0.3% | 3,600 |
| 2024/10/21 | 1,165 | 1,169 | 1,162 | 1,163 | -2 | -0.2% | 3,300 |
| 2024/10/18 | 1,170 | 1,170 | 1,165 | 1,165 | -5 | -0.4% | 1,900 |
| 2024/10/17 | 1,161 | 1,171 | 1,160 | 1,170 | +10 | +0.9% | 3,400 |
| 2024/10/16 | 1,160 | 1,165 | 1,152 | 1,160 | +9 | +0.8% | 13,800 |
| 2024/10/15 | 1,151 | 1,160 | 1,150 | 1,151 | ±0 | ±0% | 5,100 |
| 2024/10/11 | 1,150 | 1,161 | 1,150 | 1,151 | +1 | +0.1% | 3,300 |
| 2024/10/10 | 1,153 | 1,153 | 1,150 | 1,150 | ±0 | ±0% | 1,900 |
| 2024/10/09 | 1,153 | 1,153 | 1,147 | 1,150 | ±0 | ±0% | 2,500 |
| 2024/10/08 | 1,150 | 1,152 | 1,145 | 1,150 | ±0 | ±0% | 1,600 |
| 2024/10/07 | 1,150 | 1,152 | 1,145 | 1,150 | +14 | +1.2% | 14,600 |
| 2024/10/04 | 1,138 | 1,150 | 1,136 | 1,136 | +1 | +0.1% | 3,400 |
| 2024/10/03 | 1,140 | 1,144 | 1,132 | 1,135 | +4 | +0.4% | 4,300 |
| 2024/10/02 | 1,137 | 1,139 | 1,128 | 1,131 | -3 | -0.3% | 2,900 |
| 2024/10/01 | 1,130 | 1,134 | 1,120 | 1,134 | +5 | +0.4% | 2,400 |
| 2024/09/30 | 1,107 | 1,136 | 1,100 | 1,129 | +5 | +0.4% | 7,900 |
| 2024/09/27 | 1,111 | 1,126 | 1,111 | 1,124 | +11 | +1% | 1,100 |
| 2024/09/26 | 1,114 | 1,124 | 1,102 | 1,113 | -1 | -0.1% | 4,500 |
| 2024/09/25 | 1,115 | 1,115 | 1,102 | 1,114 | +1 | +0.1% | 1,900 |
| 2024/09/24 | 1,107 | 1,115 | 1,107 | 1,113 | +6 | +0.5% | 1,400 |
| 2024/09/20 | 1,101 | 1,108 | 1,100 | 1,107 | +11 | +1% | 6,000 |
| 2024/09/19 | 1,099 | 1,100 | 1,096 | 1,096 | -3 | -0.3% | 1,400 |
| 2024/09/18 | 1,097 | 1,099 | 1,092 | 1,099 | +6 | +0.5% | 1,100 |
| 2024/09/17 | 1,100 | 1,100 | 1,088 | 1,093 | -6 | -0.5% | 2,000 |
| 2024/09/13 | 1,091 | 1,108 | 1,090 | 1,099 | +8 | +0.7% | 3,300 |
| 2024/09/12 | 1,088 | 1,100 | 1,088 | 1,091 | +8 | +0.7% | 1,600 |
| 2024/09/11 | 1,084 | 1,103 | 1,083 | 1,083 | ±0 | ±0% | 3,000 |
| 2024/09/10 | 1,098 | 1,105 | 1,080 | 1,083 | -16 | -1.5% | 4,800 |
| 2024/09/09 | 1,080 | 1,100 | 1,080 | 1,099 | +9 | +0.8% | 3,200 |
| 2024/09/06 | 1,083 | 1,090 | 1,080 | 1,090 | +5 | +0.5% | 3,200 |
| 2024/09/05 | 1,085 | 1,089 | 1,082 | 1,085 | +5 | +0.5% | 1,000 |
| 2024/09/04 | 1,080 | 1,099 | 1,065 | 1,080 | -5 | -0.5% | 7,100 |
| 2024/09/03 | 1,090 | 1,090 | 1,080 | 1,085 | +5 | +0.5% | 3,300 |
| 2024/09/02 | 1,080 | 1,080 | 1,078 | 1,080 | +2 | +0.2% | 2,700 |
| 2024/08/30 | 1,104 | 1,104 | 1,070 | 1,078 | -26 | -2.4% | 6,700 |
| 2024/08/29 | 1,069 | 1,105 | 1,069 | 1,104 | +36 | +3.4% | 8,400 |
| 2024/08/28 | 1,067 | 1,068 | 1,060 | 1,068 | +2 | +0.2% | 3,300 |
| 2024/08/27 | 1,065 | 1,069 | 1,060 | 1,066 | +1 | +0.1% | 4,600 |
| 2024/08/26 | 1,064 | 1,065 | 1,053 | 1,065 | +1 | +0.1% | 5,000 |
| 2024/08/23 | 1,050 | 1,069 | 1,050 | 1,064 | +7 | +0.7% | 8,100 |
| 2024/08/22 | 1,052 | 1,065 | 1,052 | 1,057 | +5 | +0.5% | 5,500 |
| 2024/08/21 | 1,050 | 1,056 | 1,050 | 1,052 | -2 | -0.2% | 3,400 |
| 2024/08/20 | 1,046 | 1,056 | 1,042 | 1,054 | +12 | +1.2% | 4,300 |
| 2024/08/19 | 1,050 | 1,054 | 1,042 | 1,042 | +8 | +0.8% | 8,400 |
| 2024/08/16 | 1,025 | 1,051 | 1,015 | 1,034 | +19 | +1.9% | 15,200 |
| 2024/08/15 | 1,013 | 1,022 | 1,008 | 1,015 | +2 | +0.2% | 9,900 |
201～
250
件表示中 / 2940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 |
| Ｅ Ｇ | 203,100円 | +8.6% | +6.8% | 1.72% | 19.30倍 | 2.01倍 |
|
動画や掲示板の投稿監視、サポートに強み。サイバーセキュリティ育成。チェンジＨＤの子会社 |
| タナベコンサル | 70,500円 | +10.0% | +13.3% | 3.69% | 21.35倍 | 2.14倍 |
|
経営コンサル大手。戦略系からＤＸ、ＨＲ、Ｍ＆Ａなど総合展開。２２年１０月純粋持株会社へ移行 |
| 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 |
| 鎌倉新書 | 61,700円 | +21.8% | +26.2% | 3.24% | 29.71倍 | 6.20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 |
市場注目の銘柄
チャート関連のコラム
