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 |
|---|---|---|---|---|---|---|---|
| 2004/08/16 | 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 |
| 2004/06/24 | 1,070.8 | 1,100 | 1,029.2 | 1,043.8 | -60.4 | -5.5% | 35,520 |
| 2004/06/23 | 1,029.2 | 1,106.3 | 1,029.2 | 1,104.2 | +70.9 | +6.9% | 79,680 |
| 2004/06/22 | 1,012.5 | 1,033.3 | 1,012.5 | 1,033.3 | +12.5 | +1.2% | 7,440 |
| 2004/06/21 | 1,012.5 | 1,029.2 | 1,010.4 | 1,020.8 | +8.3 | +0.8% | 4,800 |
| 2004/06/18 | 1,006.3 | 1,020.8 | 1,006.3 | 1,012.5 | +6.2 | +0.6% | 6,720 |
| 2004/06/17 | 1,006.3 | 1,016.7 | 1,002.1 | 1,006.3 | -2 | -0.2% | 8,400 |
| 2004/06/16 | 1,012.5 | 1,016.7 | 1,000 | 1,008.3 | -4.2 | -0.4% | 9,840 |
| 2004/06/15 | 1,000 | 1,014.6 | 1,000 | 1,012.5 | +12.5 | +1.3% | 5,280 |
| 2004/06/14 | 1,000 | 1,008.3 | 975 | 1,000 | +8.3 | +0.8% | 7,920 |
| 2004/06/11 | 975 | 995.8 | 975 | 991.7 | +39.6 | +4.2% | 2,160 |
| 2004/06/10 | 975 | 979.2 | 952.1 | 952.1 | -29.2 | -3% | 4,560 |
| 2004/06/09 | 985.4 | 1,000 | 975 | 981.3 | -4.1 | -0.4% | 12,720 |
| 2004/06/08 | 979.2 | 985.4 | 979.2 | 985.4 | ±0 | ±0% | 2,160 |
| 2004/06/07 | 964.6 | 985.4 | 964.6 | 985.4 | +25 | +2.6% | 1,920 |
4951～
5000
件表示中 / 5663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 | 134,300円 | +9.5% | +1.3% | 2.98% | 63.71倍 | 0.67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 |
| ポート | 181,400円 | +26.9% | +21.4% | 0.14% | 12.98倍 | 3.56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 |
| 燦ＨＤ | 109,500円 | +8.3% | +0.8% | 2.19% | 9.14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 |
| エフアンドエム | 157,600円 | +12.2% | -14.7% | 2.54% | 17.17倍 | 1.93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 |
| ＦＦＪ | 131,500円 | +18.8% | -20.2% | 2.51% | 15.90倍 | 1.91倍 |
|
米国の「エニタイム・フィットネス」を国内で運営。小型２４時間ジムの先駆で最大手。ＦＣ中心 |
市場注目の銘柄
チャート関連のコラム
