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 |
|---|---|---|---|---|---|---|---|
| 2004/09/03 | 958.3 | 958.3 | 945.8 | 958.3 | ±0 | ±0% | 6,240 |
| 2004/09/02 | 958.3 | 962.5 | 954.2 | 958.3 | ±0 | ±0% | 14,640 |
| 2004/09/01 | 958.3 | 962.5 | 954.2 | 958.3 | +4.1 | +0.4% | 15,360 |
| 2004/08/31 | 943.8 | 962.5 | 943.8 | 954.2 | +2.1 | +0.2% | 17,040 |
| 2004/08/30 | 960.4 | 960.4 | 952.1 | 952.1 | -6.2 | -0.6% | 6,960 |
| 2004/08/27 | 958.3 | 958.3 | 954.2 | 958.3 | ±0 | ±0% | 4,800 |
| 2004/08/26 | 975 | 975 | 958.3 | 958.3 | ±0 | ±0% | 14,640 |
| 2004/08/25 | 975 | 1,000 | 958.3 | 958.3 | ±0 | ±0% | 22,560 |
| 2004/08/24 | 958.3 | 958.3 | 958.3 | 958.3 | ±0 | ±0% | 960 |
| 2004/08/23 | 958.3 | 958.3 | 958.3 | 958.3 | +10.4 | +1.1% | 1,200 |
| 2004/08/20 | 958.3 | 958.3 | 937.5 | 947.9 | -8.4 | -0.9% | 1,680 |
| 2004/08/19 | 956.3 | 956.3 | 956.3 | 956.3 | +31.3 | +3.4% | 240 |
| 2004/08/18 | 937.5 | 937.5 | 920.8 | 925 | -33.3 | -3.5% | 5,520 |
| 2004/08/17 | 958.3 | 960.4 | 954.2 | 958.3 | ±0 | ±0% | 18,720 |
| 2004/08/16 | 966.7 | 966.7 | 958.3 | 958.3 | -8.4 | -0.9% | 5,520 |
| 2004/08/13 | 958.3 | 991.7 | 958.3 | 966.7 | ±0 | ±0% | 10,800 |
| 2004/08/12 | 979.2 | 979.2 | 958.3 | 966.7 | +16.7 | +1.8% | 11,280 |
| 2004/08/11 | 952.1 | 970.8 | 950 | 950 | ±0 | ±0% | 30,960 |
| 2004/08/10 | 958.3 | 962.5 | 941.7 | 950 | -8.3 | -0.9% | 31,680 |
| 2004/08/09 | 958.3 | 962.5 | 956.3 | 958.3 | ±0 | ±0% | 22,080 |
| 2004/08/06 | 964.6 | 966.7 | 958.3 | 958.3 | ±0 | ±0% | 12,480 |
| 2004/08/05 | 1,000 | 1,000 | 958.3 | 958.3 | -41.7 | -4.2% | 3,360 |
| 2004/08/04 | 1,004.2 | 1,012.5 | 993.8 | 1,000 | +2.1 | +0.2% | 10,560 |
| 2004/08/03 | 1,000 | 1,020.8 | 997.9 | 997.9 | ±0 | ±0% | 9,840 |
| 2004/08/02 | 997.9 | 1,000 | 989.6 | 997.9 | ±0 | ±0% | 8,880 |
| 2004/07/30 | 997.9 | 1,000 | 989.6 | 997.9 | -2.1 | -0.2% | 18,000 |
| 2004/07/29 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 12,000 |
| 2004/07/28 | 979.2 | 1,000 | 979.2 | 1,000 | +4.2 | +0.4% | 16,320 |
| 2004/07/27 | 1,000 | 1,000 | 995.8 | 995.8 | -4.2 | -0.4% | 6,960 |
| 2004/07/26 | 1,037.5 | 1,037.5 | 970.8 | 1,000 | -54.2 | -5.1% | 24,240 |
| 2004/07/23 | 1,062.5 | 1,062.5 | 1,054.2 | 1,054.2 | +8.4 | +0.8% | 7,920 |
| 2004/07/22 | 1,079.2 | 1,079.2 | 1,045.8 | 1,045.8 | -33.4 | -3.1% | 3,120 |
| 2004/07/21 | 1,083.3 | 1,083.3 | 1,039.6 | 1,079.2 | ±0 | ±0% | 27,360 |
| 2004/07/20 | 1,083.3 | 1,087.5 | 1,079.2 | 1,079.2 | +16.7 | +1.6% | 11,040 |
| 2004/07/16 | 1,045.8 | 1,062.5 | 1,045.8 | 1,062.5 | -20.8 | -1.9% | 4,080 |
| 2004/07/15 | 1,083.3 | 1,083.3 | 1,062.5 | 1,083.3 | ±0 | ±0% | 5,040 |
| 2004/07/14 | 1,079.2 | 1,089.6 | 1,050 | 1,083.3 | -12.5 | -1.1% | 38,160 |
| 2004/07/13 | 1,087.5 | 1,095.8 | 1,083.3 | 1,095.8 | -20.9 | -1.9% | 52,320 |
| 2004/07/12 | 1,116.7 | 1,116.7 | 1,110.4 | 1,116.7 | +16.7 | +1.5% | 33,840 |
| 2004/07/09 | 1,081.3 | 1,100 | 1,081.3 | 1,100 | +18.7 | +1.7% | 17,040 |
| 2004/07/08 | 1,083.3 | 1,112.5 | 1,081.3 | 1,081.3 | -6.2 | -0.6% | 14,400 |
| 2004/07/07 | 1,087.5 | 1,100 | 1,087.5 | 1,087.5 | -37.5 | -3.3% | 5,280 |
| 2004/07/06 | 1,125 | 1,127.1 | 1,120.8 | 1,125 | -12.5 | -1.1% | 48,240 |
| 2004/07/05 | 1,125 | 1,137.5 | 1,112.5 | 1,137.5 | +33.3 | +3% | 18,240 |
| 2004/07/02 | 1,083.3 | 1,104.2 | 1,083.3 | 1,104.2 | -37.5 | -3.3% | 36,240 |
| 2004/07/01 | 1,068.8 | 1,141.7 | 1,068.8 | 1,141.7 | +70.9 | +6.6% | 41,280 |
| 2004/06/30 | 1,041.7 | 1,085.4 | 1,041.7 | 1,070.8 | +29.1 | +2.8% | 48,000 |
| 2004/06/29 | 1,058.3 | 1,058.3 | 1,041.7 | 1,041.7 | ±0 | ±0% | 3,840 |
| 2004/06/28 | 1,022.9 | 1,041.7 | 1,020.8 | 1,041.7 | -14.6 | -1.4% | 15,840 |
| 2004/06/25 | 1,056.3 | 1,056.3 | 1,033.3 | 1,056.3 | +12.5 | +1.2% | 9,840 |
4951～
5000
件表示中 / 5677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 | 138,900円 | +9.5% | +1.3% | 2.88% | 65.89倍 | 0.69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 |
| ＩＢＪ | 62,500円 | +3.1% | +0.5% | 1.28% | 15.45倍 | 3.16倍 |
|
婚活サービス提供。直営結婚相談所のほか相談所連盟事業、婚活アプリやパーティなど多角展開 |
| ＧＥＮＯＶＡ | 146,800円 | +25.9% | +18.4% | 2.04% | 13.97倍 | 3.96倍 |
|
医療機関紹介を含む医療情報サイト運営と、自動受付精算機のクリニック向け販売の２本柱 |
| アイドマＨＤ | 167,000円 | +22.4% | +15.5% | 1.80% | 15.48倍 | 3.80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 |
| エアトリ | 113,000円 | +5.1% | -53.7% | 0.88% | 50.60倍 | 1.83倍 |
|
航空券予約サイト「エアトリ」運営。旅行に加えてメディアやオフショア開発、投資事業も展開 |
市場注目の銘柄
チャート関連のコラム
