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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 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 |
| 2022/10/19 | 1,729 | 1,750 | 1,727 | 1,747 | +13 | +0.7% | 26,300 |
| 2022/10/18 | 1,740 | 1,743 | 1,727 | 1,734 | +5 | +0.3% | 37,200 |
| 2022/10/17 | 1,738 | 1,741 | 1,718 | 1,729 | -11 | -0.6% | 52,100 |
| 2022/10/14 | 1,732 | 1,755 | 1,721 | 1,740 | +40 | +2.4% | 49,400 |
| 2022/10/13 | 1,741 | 1,748 | 1,697 | 1,700 | -60 | -3.4% | 95,600 |
| 2022/10/12 | 1,725 | 1,762 | 1,715 | 1,760 | +44 | +2.6% | 53,800 |
| 2022/10/11 | 1,728 | 1,732 | 1,711 | 1,716 | -41 | -2.3% | 65,000 |
| 2022/10/07 | 1,728 | 1,757 | 1,728 | 1,757 | +6 | +0.3% | 38,700 |
| 2022/10/06 | 1,730 | 1,770 | 1,730 | 1,751 | +17 | +1% | 41,500 |
| 2022/10/05 | 1,716 | 1,745 | 1,713 | 1,734 | +20 | +1.2% | 49,200 |
| 2022/10/04 | 1,719 | 1,731 | 1,708 | 1,714 | +21 | +1.2% | 38,200 |
| 2022/10/03 | 1,696 | 1,697 | 1,666 | 1,693 | -2 | -0.1% | 52,900 |
| 2022/09/30 | 1,675 | 1,722 | 1,675 | 1,695 | +17 | +1% | 75,800 |
| 2022/09/29 | 1,699 | 1,703 | 1,678 | 1,678 | -33 | -1.9% | 104,600 |
| 2022/09/28 | 1,720 | 1,720 | 1,683 | 1,711 | +2 | +0.1% | 69,400 |
| 2022/09/27 | 1,704 | 1,721 | 1,693 | 1,709 | +16 | +0.9% | 64,600 |
| 2022/09/26 | 1,740 | 1,743 | 1,689 | 1,693 | -84 | -4.7% | 186,100 |
| 2022/09/22 | 1,820 | 1,820 | 1,774 | 1,777 | -72 | -3.9% | 168,400 |
| 2022/09/21 | 1,826 | 1,862 | 1,823 | 1,849 | +23 | +1.3% | 113,300 |
| 2022/09/20 | 1,860 | 1,863 | 1,821 | 1,826 | -45 | -2.4% | 196,200 |
| 2022/09/16 | 1,905 | 1,907 | 1,866 | 1,871 | -47 | -2.5% | 192,300 |
| 2022/09/15 | 1,902 | 1,920 | 1,882 | 1,918 | +17 | +0.9% | 107,400 |
| 2022/09/14 | 1,914 | 1,914 | 1,895 | 1,901 | -32 | -1.7% | 144,000 |
| 2022/09/13 | 1,936 | 1,949 | 1,928 | 1,933 | -3 | -0.2% | 33,800 |
| 2022/09/12 | 1,942 | 1,943 | 1,923 | 1,936 | +7 | +0.4% | 49,700 |
| 2022/09/09 | 1,918 | 1,943 | 1,918 | 1,929 | +6 | +0.3% | 33,000 |
| 2022/09/08 | 1,915 | 1,939 | 1,915 | 1,923 | +8 | +0.4% | 29,700 |
| 2022/09/07 | 1,919 | 1,922 | 1,906 | 1,915 | -10 | -0.5% | 38,200 |
| 2022/09/06 | 1,930 | 1,942 | 1,917 | 1,925 | -5 | -0.3% | 46,600 |
| 2022/09/05 | 1,943 | 1,943 | 1,925 | 1,930 | -22 | -1.1% | 24,800 |
| 2022/09/02 | 1,931 | 1,954 | 1,927 | 1,952 | +31 | +1.6% | 37,400 |
| 2022/09/01 | 1,923 | 1,938 | 1,919 | 1,921 | -18 | -0.9% | 43,500 |
| 2022/08/31 | 1,941 | 1,943 | 1,931 | 1,939 | -2 | -0.1% | 18,700 |
| 2022/08/30 | 1,949 | 1,949 | 1,932 | 1,941 | +8 | +0.4% | 28,000 |
| 2022/08/29 | 1,925 | 1,936 | 1,916 | 1,933 | -17 | -0.9% | 41,000 |
501～
550
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% | 15.47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% | 50.61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
