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 |
|---|---|---|---|---|---|---|---|
| 2004/06/24 | 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 |
| 2004/06/04 | 1,000 | 1,000 | 960.4 | 960.4 | -18.8 | -1.9% | 1,200 |
| 2004/06/03 | 979.2 | 981.3 | 962.5 | 979.2 | -20.8 | -2.1% | 2,160 |
| 2004/06/02 | 1,000 | 1,000 | 929.2 | 1,000 | +25 | +2.6% | 9,600 |
| 2004/06/01 | 975 | 1,000 | 975 | 975 | -83.3 | -7.9% | 14,160 |
| 2004/05/31 | 895.8 | 1,062.5 | 879.2 | 1,058.3 | +162.5 | +18.1% | 26,640 |
| 2004/05/28 | 929.2 | 929.2 | 895.8 | 895.8 | -20.9 | -2.3% | 3,360 |
| 2004/05/27 | 908.3 | 929.2 | 908.3 | 916.7 | -10.4 | -1.1% | 2,640 |
| 2004/05/26 | 927.1 | 927.1 | 908.3 | 927.1 | +10.4 | +1.1% | 3,360 |
| 2004/05/25 | 952.1 | 952.1 | 916.7 | 916.7 | -37.5 | -3.9% | 4,560 |
| 2004/05/24 | 927.1 | 954.2 | 916.7 | 954.2 | +25 | +2.7% | 4,320 |
| 2004/05/21 | 927.1 | 929.2 | 893.8 | 929.2 | +35.4 | +4% | 10,800 |
| 2004/05/20 | 927.1 | 927.1 | 875 | 893.8 | ±0 | ±0% | 4,560 |
| 2004/05/19 | 895.8 | 916.7 | 893.8 | 893.8 | +27.1 | +3.1% | 3,120 |
| 2004/05/18 | 879.2 | 908.3 | 866.7 | 866.7 | -45.8 | -5% | 3,840 |
| 2004/05/17 | 879.2 | 929.2 | 879.2 | 912.5 | -83.3 | -8.4% | 5,520 |
| 2004/05/14 | 902.1 | 1,000 | 902.1 | 995.8 | - | - | 8,640 |
| 2004/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/05/12 | 858.3 | 933.3 | 858.3 | 925 | +50 | +5.7% | 3,600 |
| 2004/05/11 | 916.7 | 916.7 | 875 | 875 | -70.8 | -7.5% | 11,760 |
| 2004/05/10 | 1,000 | 1,000 | 945.8 | 945.8 | -54.2 | -5.4% | 5,040 |
| 2004/05/07 | 983.3 | 1,000 | 950 | 1,000 | ±0 | ±0% | 8,880 |
| 2004/05/06 | 1,000 | 1,004.2 | 991.7 | 1,000 | ±0 | ±0% | 14,160 |
| 2004/04/30 | 954.2 | 1,000 | 916.7 | 1,000 | +62.5 | +6.7% | 16,080 |
| 2004/04/28 | 916.7 | 937.5 | 916.7 | 937.5 | -20.8 | -2.2% | 13,680 |
| 2004/04/27 | 958.3 | 958.3 | 908.3 | 958.3 | ±0 | ±0% | 1,680 |
| 2004/04/26 | 958.3 | 958.3 | 937.5 | 958.3 | +4.1 | +0.4% | 3,120 |
| 2004/04/23 | 962.5 | 962.5 | 945.8 | 954.2 | -25 | -2.6% | 5,280 |
| 2004/04/22 | 997.9 | 997.9 | 958.3 | 979.2 | -18.7 | -1.9% | 5,760 |
| 2004/04/21 | 1,000 | 1,008.3 | 968.8 | 997.9 | +31.2 | +3.2% | 17,040 |
| 2004/04/20 | 966.7 | 983.3 | 966.7 | 966.7 | -33.3 | -3.3% | 1,920 |
| 2004/04/19 | 964.6 | 1,000 | 958.3 | 1,000 | +39.6 | +4.1% | 14,880 |
| 2004/04/16 | 966.7 | 979.2 | 958.3 | 960.4 | -39.6 | -4% | 7,440 |
| 2004/04/15 | 975 | 1,000 | 966.7 | 1,000 | +18.7 | +1.9% | 39,840 |
| 2004/04/14 | 1,029.2 | 1,029.2 | 975 | 981.3 | -47.9 | -4.7% | 16,800 |
| 2004/04/13 | 1,062.5 | 1,070.8 | 1,029.2 | 1,029.2 | +4.2 | +0.4% | 18,480 |
| 2004/04/12 | 1,000 | 1,083.3 | 1,000 | 1,025 | +45.8 | +4.7% | 109,680 |
5001～
5050
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
