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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/09 | 1,785 | 1,785 | 1,755 | 1,762 | -9 | -0.5% | 17,000 |
| 2022/11/08 | 1,755 | 1,785 | 1,746 | 1,771 | +20 | +1.1% | 38,300 |
| 2022/11/07 | 1,758 | 1,758 | 1,744 | 1,751 | -2 | -0.1% | 15,700 |
| 2022/11/04 | 1,777 | 1,777 | 1,746 | 1,753 | -37 | -2.1% | 40,800 |
| 2022/11/02 | 1,809 | 1,809 | 1,784 | 1,790 | -18 | -1% | 69,400 |
| 2022/11/01 | 1,810 | 1,819 | 1,800 | 1,808 | +3 | +0.2% | 18,300 |
| 2022/10/31 | 1,801 | 1,808 | 1,787 | 1,805 | +19 | +1.1% | 30,800 |
| 2022/10/28 | 1,788 | 1,806 | 1,777 | 1,786 | -19 | -1.1% | 78,100 |
| 2022/10/27 | 1,817 | 1,819 | 1,795 | 1,805 | -12 | -0.7% | 33,900 |
| 2022/10/26 | 1,814 | 1,832 | 1,813 | 1,817 | +15 | +0.8% | 39,600 |
| 2022/10/25 | 1,782 | 1,817 | 1,781 | 1,802 | +26 | +1.5% | 46,200 |
| 2022/10/24 | 1,788 | 1,791 | 1,771 | 1,776 | ±0 | ±0% | 40,700 |
| 2022/10/21 | 1,752 | 1,783 | 1,743 | 1,776 | +24 | +1.4% | 35,200 |
| 2022/10/20 | 1,726 | 1,754 | 1,726 | 1,752 | +5 | +0.3% | 28,500 |
451～
500
件表示中 / 5662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 | 134,000円 | +9.5% | +1.3% | 2.99% | 63.56倍 | 0.66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 |
| 学 情 | 164,600円 | +18.4% | +9.2% | 3.16% | 11.83倍 | 1.67倍 |
|
若手向け人材サービス特化。２０代転職向け「Ｒｅ就活」新卒向け「あさがくナビ」。合同説明会も |
| 燦ＨＤ | 109,900円 | +8.3% | +0.8% | 2.18% | 9.17倍 | 0.68倍 |
|
傘下に葬儀専門会社最大手の公益社やタルイ、葬仙を持つ持株会社。きずなＨＤを買収 |
| オリコンＨＤ | 416,000円 | +1.1% | -6.1% | 4.21% | 9.62倍 | 1.04倍 |
|
総合建設コンサルタント大手。オリエンタルコンサルタンツが中核。海外インフラにも強み |
| エフアンドエム | 155,000円 | +12.2% | -14.7% | 2.58% | 16.88倍 | 1.98倍 |
|
生命保険記帳代行から出発。中小企業向け情報提供サービスに進出。税理士支援事業にも展開 |
市場注目の銘柄
チャート関連のコラム
