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 |
---|---|---|---|---|---|---|---|
2022/08/26 | 1,964 | 1,970 | 1,948 | 1,950 | -11 | -0.6% | 21,400 |
2022/08/25 | 1,954 | 1,965 | 1,954 | 1,961 | +10 | +0.5% | 16,300 |
2022/08/24 | 1,956 | 1,956 | 1,948 | 1,951 | +5 | +0.3% | 19,200 |
2022/08/23 | 1,957 | 1,957 | 1,944 | 1,946 | -29 | -1.5% | 65,300 |
2022/08/22 | 1,978 | 1,985 | 1,966 | 1,975 | -15 | -0.8% | 31,800 |
2022/08/19 | 1,999 | 2,002 | 1,989 | 1,990 | -6 | -0.3% | 26,900 |
2022/08/18 | 1,988 | 1,999 | 1,983 | 1,996 | -9 | -0.4% | 35,800 |
2022/08/17 | 2,035 | 2,039 | 2,004 | 2,005 | -19 | -0.9% | 62,100 |
2022/08/16 | 2,006 | 2,028 | 1,994 | 2,024 | -72 | -3.4% | 84,100 |
2022/08/15 | 2,082 | 2,111 | 2,069 | 2,096 | +34 | +1.6% | 67,600 |
2022/08/12 | 2,040 | 2,063 | 2,040 | 2,062 | +29 | +1.4% | 29,100 |
2022/08/10 | 2,029 | 2,034 | 2,017 | 2,033 | -1 | ±0% | 11,800 |
2022/08/09 | 2,051 | 2,054 | 2,026 | 2,034 | -9 | -0.4% | 11,100 |
2022/08/08 | 2,052 | 2,054 | 2,039 | 2,043 | -9 | -0.4% | 15,700 |
2022/08/05 | 2,040 | 2,058 | 2,039 | 2,052 | +25 | +1.2% | 25,600 |
2022/08/04 | 2,015 | 2,033 | 2,015 | 2,027 | +14 | +0.7% | 16,500 |
2022/08/03 | 2,010 | 2,023 | 2,005 | 2,013 | -6 | -0.3% | 29,700 |
2022/08/02 | 2,050 | 2,051 | 2,016 | 2,019 | -31 | -1.5% | 17,100 |
2022/08/01 | 2,031 | 2,052 | 2,018 | 2,050 | +19 | +0.9% | 39,300 |
2022/07/29 | 2,052 | 2,053 | 2,021 | 2,031 | -19 | -0.9% | 30,500 |
2022/07/28 | 2,042 | 2,054 | 2,036 | 2,050 | +25 | +1.2% | 46,400 |
2022/07/27 | 2,016 | 2,032 | 2,015 | 2,025 | +5 | +0.2% | 21,400 |
2022/07/26 | 2,032 | 2,032 | 2,012 | 2,020 | ±0 | ±0% | 29,600 |
2022/07/25 | 2,035 | 2,042 | 2,013 | 2,020 | -12 | -0.6% | 20,400 |
2022/07/22 | 2,003 | 2,040 | 1,999 | 2,032 | +21 | +1% | 50,200 |
2022/07/21 | 2,000 | 2,017 | 1,991 | 2,011 | +7 | +0.3% | 69,300 |
2022/07/20 | 2,021 | 2,023 | 2,000 | 2,004 | +2 | +0.1% | 42,700 |
2022/07/19 | 2,004 | 2,007 | 1,993 | 2,002 | +9 | +0.5% | 21,900 |
2022/07/15 | 2,011 | 2,011 | 1,978 | 1,993 | -3 | -0.2% | 15,100 |
2022/07/14 | 1,998 | 2,005 | 1,977 | 1,996 | -7 | -0.3% | 22,000 |
2022/07/13 | 1,987 | 2,005 | 1,980 | 2,003 | +21 | +1.1% | 24,300 |
2022/07/12 | 2,000 | 2,000 | 1,971 | 1,982 | -33 | -1.6% | 22,400 |
2022/07/11 | 1,975 | 2,026 | 1,975 | 2,015 | +57 | +2.9% | 49,200 |
2022/07/08 | 1,966 | 1,985 | 1,957 | 1,958 | -8 | -0.4% | 36,600 |
2022/07/07 | 1,972 | 1,972 | 1,947 | 1,966 | +2 | +0.1% | 16,600 |
2022/07/06 | 1,961 | 1,969 | 1,950 | 1,964 | +3 | +0.2% | 28,400 |
2022/07/05 | 1,949 | 1,970 | 1,943 | 1,961 | +17 | +0.9% | 30,600 |
2022/07/04 | 1,927 | 1,946 | 1,927 | 1,944 | +28 | +1.5% | 20,600 |
2022/07/01 | 1,927 | 1,940 | 1,907 | 1,916 | -11 | -0.6% | 41,300 |
2022/06/30 | 1,952 | 1,953 | 1,919 | 1,927 | -39 | -2% | 39,200 |
2022/06/29 | 1,953 | 1,971 | 1,942 | 1,966 | +14 | +0.7% | 64,200 |
2022/06/28 | 1,935 | 1,952 | 1,926 | 1,952 | +16 | +0.8% | 32,500 |
2022/06/27 | 1,967 | 1,967 | 1,930 | 1,936 | -14 | -0.7% | 35,900 |
2022/06/24 | 1,952 | 1,969 | 1,939 | 1,950 | -23 | -1.2% | 49,300 |
2022/06/23 | 1,989 | 1,989 | 1,949 | 1,973 | -16 | -0.8% | 38,000 |
2022/06/22 | 1,993 | 2,009 | 1,980 | 1,989 | -4 | -0.2% | 7,600 |
2022/06/21 | 1,974 | 1,997 | 1,964 | 1,993 | +28 | +1.4% | 28,300 |
2022/06/20 | 1,983 | 1,992 | 1,932 | 1,965 | -24 | -1.2% | 38,200 |
2022/06/17 | 1,961 | 2,002 | 1,953 | 1,989 | -3 | -0.2% | 27,500 |
2022/06/16 | 1,977 | 1,996 | 1,971 | 1,992 | +21 | +1.1% | 27,100 |
551~
600
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