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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 1,719 | 1,730 | 1,714 | 1,723 | +13 | +0.8% | 34,000 |
| 2023/01/23 | 1,701 | 1,717 | 1,701 | 1,710 | +19 | +1.1% | 21,400 |
| 2023/01/20 | 1,671 | 1,693 | 1,669 | 1,691 | +19 | +1.1% | 18,400 |
| 2023/01/19 | 1,680 | 1,683 | 1,671 | 1,672 | -10 | -0.6% | 13,900 |
| 2023/01/18 | 1,661 | 1,686 | 1,660 | 1,682 | +26 | +1.6% | 23,600 |
| 2023/01/17 | 1,658 | 1,662 | 1,654 | 1,656 | -3 | -0.2% | 12,500 |
| 2023/01/16 | 1,659 | 1,666 | 1,655 | 1,659 | -6 | -0.4% | 16,200 |
| 2023/01/13 | 1,680 | 1,686 | 1,665 | 1,665 | -20 | -1.2% | 26,000 |
| 2023/01/12 | 1,706 | 1,708 | 1,685 | 1,685 | -20 | -1.2% | 18,200 |
| 2023/01/11 | 1,697 | 1,705 | 1,690 | 1,705 | +23 | +1.4% | 12,500 |
| 2023/01/10 | 1,700 | 1,706 | 1,682 | 1,682 | -18 | -1.1% | 25,600 |
| 2023/01/06 | 1,700 | 1,701 | 1,690 | 1,700 | -3 | -0.2% | 24,000 |
| 2023/01/05 | 1,719 | 1,719 | 1,701 | 1,703 | -16 | -0.9% | 18,700 |
| 2023/01/04 | 1,750 | 1,750 | 1,719 | 1,719 | -31 | -1.8% | 19,800 |
| 2022/12/30 | 1,748 | 1,765 | 1,748 | 1,750 | ±0 | ±0% | 23,000 |
| 2022/12/29 | 1,760 | 1,761 | 1,737 | 1,750 | -12 | -0.7% | 51,400 |
| 2022/12/28 | 1,751 | 1,764 | 1,751 | 1,762 | +12 | +0.7% | 41,300 |
| 2022/12/27 | 1,734 | 1,753 | 1,734 | 1,750 | +16 | +0.9% | 24,400 |
| 2022/12/26 | 1,721 | 1,740 | 1,721 | 1,734 | +13 | +0.8% | 19,900 |
| 2022/12/23 | 1,729 | 1,733 | 1,721 | 1,721 | -11 | -0.6% | 16,300 |
| 2022/12/22 | 1,727 | 1,741 | 1,727 | 1,732 | +6 | +0.3% | 27,000 |
| 2022/12/21 | 1,725 | 1,733 | 1,714 | 1,726 | +1 | +0.1% | 31,900 |
| 2022/12/20 | 1,762 | 1,767 | 1,719 | 1,725 | -37 | -2.1% | 55,900 |
| 2022/12/19 | 1,756 | 1,769 | 1,755 | 1,762 | -8 | -0.5% | 22,300 |
| 2022/12/16 | 1,773 | 1,783 | 1,764 | 1,770 | -11 | -0.6% | 24,200 |
| 2022/12/15 | 1,777 | 1,791 | 1,777 | 1,781 | ±0 | ±0% | 26,500 |
| 2022/12/14 | 1,782 | 1,783 | 1,773 | 1,781 | +7 | +0.4% | 22,600 |
| 2022/12/13 | 1,792 | 1,794 | 1,772 | 1,774 | +3 | +0.2% | 32,300 |
| 2022/12/12 | 1,758 | 1,781 | 1,756 | 1,771 | +15 | +0.9% | 22,600 |
| 2022/12/09 | 1,747 | 1,759 | 1,744 | 1,756 | +9 | +0.5% | 27,600 |
| 2022/12/08 | 1,762 | 1,762 | 1,735 | 1,747 | -15 | -0.9% | 25,800 |
| 2022/12/07 | 1,760 | 1,767 | 1,753 | 1,762 | -2 | -0.1% | 21,000 |
| 2022/12/06 | 1,769 | 1,770 | 1,759 | 1,764 | -12 | -0.7% | 30,400 |
| 2022/12/05 | 1,776 | 1,780 | 1,759 | 1,776 | ±0 | ±0% | 42,800 |
| 2022/12/02 | 1,780 | 1,783 | 1,762 | 1,776 | -16 | -0.9% | 52,400 |
| 2022/12/01 | 1,800 | 1,805 | 1,787 | 1,792 | ±0 | ±0% | 53,000 |
| 2022/11/30 | 1,770 | 1,800 | 1,768 | 1,792 | +26 | +1.5% | 54,700 |
| 2022/11/29 | 1,760 | 1,771 | 1,754 | 1,766 | -5 | -0.3% | 42,000 |
| 2022/11/28 | 1,765 | 1,781 | 1,763 | 1,771 | +10 | +0.6% | 60,000 |
| 2022/11/25 | 1,763 | 1,785 | 1,755 | 1,761 | -2 | -0.1% | 60,200 |
| 2022/11/24 | 1,741 | 1,765 | 1,733 | 1,763 | +39 | +2.3% | 76,500 |
| 2022/11/22 | 1,710 | 1,732 | 1,710 | 1,724 | +14 | +0.8% | 47,100 |
| 2022/11/21 | 1,710 | 1,717 | 1,707 | 1,710 | ±0 | ±0% | 29,100 |
| 2022/11/18 | 1,710 | 1,725 | 1,706 | 1,710 | ±0 | ±0% | 36,600 |
| 2022/11/17 | 1,698 | 1,718 | 1,698 | 1,710 | +12 | +0.7% | 35,900 |
| 2022/11/16 | 1,673 | 1,711 | 1,671 | 1,698 | +20 | +1.2% | 49,600 |
| 2022/11/15 | 1,696 | 1,696 | 1,659 | 1,678 | -58 | -3.3% | 172,200 |
| 2022/11/14 | 1,750 | 1,750 | 1,736 | 1,736 | -17 | -1% | 30,600 |
| 2022/11/11 | 1,755 | 1,770 | 1,749 | 1,753 | +2 | +0.1% | 30,500 |
| 2022/11/10 | 1,750 | 1,757 | 1,743 | 1,751 | -11 | -0.6% | 21,700 |
451～
500
件表示中 / 5676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 | 137,500円 | +9.5% | +1.3% | 2.91% | 65.23倍 | 0.68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 |
| ＭＳ－Ｊａｐａｎ | 104,800円 | +80.3% | +22.5% | 5.34% | 21.12倍 | 2.73倍 |
|
士業（公認会計士、弁護士等）と一般事業会社の管理部門に特化の人材紹介業。関連メディアも |
| ジーニー | 145,200円 | +49.8% | +87.9% | 0.00% | 11.79倍 | 2.55倍 |
|
アドテク用いた広告の自動配信・買い付けプラットフォームが柱。マーケＳａａＳ育成中 |
| アイドマＨＤ | 165,500円 | +22.4% | +15.5% | 1.81% | 15.33倍 | 3.77倍 |
|
中小企業向け営業支援。コンサルティングから自社開発・営業ＤＸツール活用まで一気通貫対応 |
| ポート | 177,800円 | +26.9% | +32.1% | 0.14% | 11.98倍 | 3.08倍 |
|
採用活動、エネルギーの成約支援。プロダクト開発によるユーザー集客から受注まで一気通貫 |
市場注目の銘柄
チャート関連のコラム
