アミューズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/18 | 1,958 | 2,029 | 1,956 | 2,017 | +66 | +3.4% | 342,800 |
| 2025/08/15 | 2,000 | 2,067 | 1,911 | 1,951 | +257 | +15.2% | 668,500 |
| 2025/08/14 | 1,680 | 1,703 | 1,680 | 1,694 | -2 | -0.1% | 22,600 |
| 2025/08/13 | 1,701 | 1,704 | 1,681 | 1,696 | ±0 | ±0% | 13,000 |
| 2025/08/12 | 1,706 | 1,706 | 1,677 | 1,696 | -18 | -1.1% | 28,500 |
| 2025/08/08 | 1,738 | 1,738 | 1,710 | 1,714 | -22 | -1.3% | 19,300 |
| 2025/08/07 | 1,737 | 1,737 | 1,712 | 1,736 | -1 | -0.1% | 14,900 |
| 2025/08/06 | 1,730 | 1,737 | 1,702 | 1,737 | +7 | +0.4% | 25,900 |
| 2025/08/05 | 1,725 | 1,737 | 1,706 | 1,730 | +15 | +0.9% | 21,400 |
| 2025/08/04 | 1,681 | 1,724 | 1,681 | 1,715 | +17 | +1% | 35,900 |
| 2025/08/01 | 1,635 | 1,700 | 1,635 | 1,698 | +65 | +4% | 67,600 |
| 2025/07/31 | 1,615 | 1,633 | 1,615 | 1,633 | +21 | +1.3% | 25,500 |
| 2025/07/30 | 1,610 | 1,619 | 1,610 | 1,612 | +2 | +0.1% | 20,800 |
| 2025/07/29 | 1,617 | 1,620 | 1,607 | 1,610 | -8 | -0.5% | 9,800 |
| 2025/07/28 | 1,619 | 1,622 | 1,610 | 1,618 | +11 | +0.7% | 30,100 |
| 2025/07/25 | 1,611 | 1,620 | 1,605 | 1,607 | ±0 | ±0% | 19,000 |
| 2025/07/24 | 1,611 | 1,611 | 1,603 | 1,607 | +5 | +0.3% | 11,100 |
| 2025/07/23 | 1,620 | 1,620 | 1,599 | 1,602 | -3 | -0.2% | 25,100 |
| 2025/07/22 | 1,617 | 1,623 | 1,605 | 1,605 | -14 | -0.9% | 8,400 |
| 2025/07/18 | 1,620 | 1,623 | 1,609 | 1,619 | -2 | -0.1% | 12,100 |
| 2025/07/17 | 1,604 | 1,622 | 1,604 | 1,621 | +11 | +0.7% | 14,900 |
| 2025/07/16 | 1,605 | 1,616 | 1,600 | 1,610 | +10 | +0.6% | 12,300 |
| 2025/07/15 | 1,600 | 1,608 | 1,600 | 1,600 | ±0 | ±0% | 12,100 |
| 2025/07/14 | 1,621 | 1,621 | 1,600 | 1,600 | -13 | -0.8% | 14,300 |
| 2025/07/11 | 1,619 | 1,622 | 1,607 | 1,613 | +2 | +0.1% | 10,200 |
| 2025/07/10 | 1,619 | 1,619 | 1,604 | 1,611 | -3 | -0.2% | 21,100 |
| 2025/07/09 | 1,608 | 1,615 | 1,605 | 1,614 | +6 | +0.4% | 8,500 |
| 2025/07/08 | 1,615 | 1,616 | 1,603 | 1,608 | -7 | -0.4% | 17,400 |
| 2025/07/07 | 1,609 | 1,623 | 1,605 | 1,615 | -2 | -0.1% | 14,600 |
| 2025/07/04 | 1,612 | 1,617 | 1,603 | 1,617 | +11 | +0.7% | 7,800 |
| 2025/07/03 | 1,605 | 1,614 | 1,600 | 1,606 | ±0 | ±0% | 16,800 |
| 2025/07/02 | 1,613 | 1,619 | 1,606 | 1,606 | -4 | -0.2% | 12,700 |
| 2025/07/01 | 1,620 | 1,620 | 1,610 | 1,610 | -7 | -0.4% | 12,500 |
| 2025/06/30 | 1,623 | 1,625 | 1,615 | 1,617 | +2 | +0.1% | 12,400 |
| 2025/06/27 | 1,609 | 1,615 | 1,602 | 1,615 | +6 | +0.4% | 16,600 |
| 2025/06/26 | 1,612 | 1,616 | 1,603 | 1,609 | -5 | -0.3% | 10,900 |
| 2025/06/25 | 1,625 | 1,625 | 1,604 | 1,614 | -11 | -0.7% | 20,700 |
| 2025/06/24 | 1,613 | 1,626 | 1,604 | 1,625 | +21 | +1.3% | 13,000 |
| 2025/06/23 | 1,601 | 1,614 | 1,595 | 1,604 | +5 | +0.3% | 12,200 |
| 2025/06/20 | 1,611 | 1,616 | 1,593 | 1,599 | -14 | -0.9% | 30,800 |
| 2025/06/19 | 1,612 | 1,619 | 1,611 | 1,613 | -7 | -0.4% | 7,200 |
| 2025/06/18 | 1,625 | 1,625 | 1,616 | 1,620 | ±0 | ±0% | 14,000 |
| 2025/06/17 | 1,622 | 1,628 | 1,614 | 1,620 | -2 | -0.1% | 22,100 |
| 2025/06/16 | 1,624 | 1,625 | 1,613 | 1,622 | +13 | +0.8% | 21,300 |
| 2025/06/13 | 1,624 | 1,626 | 1,608 | 1,609 | -11 | -0.7% | 27,300 |
| 2025/06/12 | 1,615 | 1,629 | 1,615 | 1,620 | -3 | -0.2% | 12,600 |
| 2025/06/11 | 1,608 | 1,626 | 1,608 | 1,623 | +11 | +0.7% | 17,100 |
| 2025/06/10 | 1,600 | 1,630 | 1,600 | 1,612 | +10 | +0.6% | 35,200 |
| 2025/06/09 | 1,609 | 1,614 | 1,598 | 1,602 | -12 | -0.7% | 19,500 |
| 2025/06/06 | 1,611 | 1,619 | 1,605 | 1,614 | +2 | +0.1% | 11,600 |
1～
50
件表示中 / 5855件
類似銘柄と比較する
現在ご覧いただいている「アミューズ」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 |
|---|---|---|---|---|---|---|---|---|
| アミューズ | 197,600円 | -4.7% | +28.2% | 2.02% | 12.78倍 | 0.93倍 |
|
桑田佳祐、福山雅治など擁す大手芸能プロ。ＤＶＤ販売や番組制作手がける。アジア展開を強化 |
| リソー教育 | 22,000円 | +7.8% | +6.9% | 4.55% | 18.74倍 | 3.13倍 |
|
首都圏地盤に個別指導受験塾「ＴＯＭＡＳ」展開。幼児教育「伸芽会」、家庭教師派遣、英会話も |
| ＣＳＰ | 257,800円 | +6.4% | +2.9% | 2.33% | 12.42倍 | 0.94倍 |
|
警備業界３位。人手による常駐警備から画像・ＩＴ活用の機械警備にシフト。鉄道向けに強み |
| アイモバイル | 65,200円 | +22.8% | +25.2% | 3.99% | 12.38倍 | 2.16倍 |
|
ふるさと納税サイト「ふるなび」の手数料収入が柱。広告配信ネットワーク大手。アプリ運営も |
| シーユーシー | 121,100円 | +23.8% | -4.7% | 0.00% | 12.33倍 | 1.20倍 |
|
日米の医療機関支援、難病向けホスピス、居宅訪問看護が柱。有料老人ホームも。エムスリー系 |
市場注目の銘柄
チャート関連のコラム
