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 |
---|---|---|---|---|---|---|---|
2022/08/04 | 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 |
2022/06/15 | 2,010 | 2,011 | 1,971 | 1,971 | -39 | -1.9% | 24,500 |
2022/06/14 | 1,997 | 2,017 | 1,978 | 2,010 | -4 | -0.2% | 30,300 |
2022/06/13 | 2,050 | 2,054 | 2,007 | 2,014 | -65 | -3.1% | 39,600 |
2022/06/10 | 2,056 | 2,085 | 2,049 | 2,079 | +4 | +0.2% | 35,100 |
2022/06/09 | 2,072 | 2,084 | 2,056 | 2,075 | -8 | -0.4% | 57,500 |
2022/06/08 | 2,086 | 2,096 | 2,076 | 2,083 | -7 | -0.3% | 36,800 |
2022/06/07 | 2,101 | 2,102 | 2,078 | 2,090 | -11 | -0.5% | 33,000 |
2022/06/06 | 2,125 | 2,125 | 2,097 | 2,101 | -52 | -2.4% | 31,800 |
2022/06/03 | 2,139 | 2,167 | 2,126 | 2,153 | +30 | +1.4% | 46,700 |
2022/06/02 | 2,112 | 2,125 | 2,089 | 2,123 | -5 | -0.2% | 34,800 |
2022/06/01 | 2,151 | 2,152 | 2,117 | 2,128 | -23 | -1.1% | 25,500 |
2022/05/31 | 2,177 | 2,200 | 2,130 | 2,151 | -29 | -1.3% | 60,200 |
2022/05/30 | 2,098 | 2,180 | 2,083 | 2,180 | +93 | +4.5% | 80,700 |
2022/05/27 | 2,071 | 2,097 | 2,044 | 2,087 | +42 | +2.1% | 33,200 |
2022/05/26 | 2,038 | 2,056 | 2,026 | 2,045 | +7 | +0.3% | 17,400 |
551~
600
件表示中 / 5662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 | 134,000円 | +9.5% | +1.3% | 2.99% | 63.56倍 | 0.66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 |
学 情 | 164,800円 | +18.4% | +9.2% | 3.16% | 11.84倍 | 1.68倍 |
|
若手向け人材サービス特化。20代転職向け「Re就活」新卒向け「あさがくナビ」。合同説明会も |
燦HD | 109,900円 | +8.3% | +0.8% | 2.18% | 9.17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 |
オリコンHD | 416,000円 | +1.1% | -6.1% | 4.21% | 9.62倍 | 1.04倍 |
|
総合建設コンサルタント大手。オリエンタルコンサルタンツが中核。海外インフラにも強み |
エフアンドエム | 154,600円 | +12.2% | -14.7% | 2.59% | 16.84倍 | 1.97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 |
市場注目の銘柄
チャート関連のコラム