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 |
---|---|---|---|---|---|---|---|
2022/06/15 | 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 |
2022/05/25 | 2,056 | 2,056 | 2,030 | 2,038 | -25 | -1.2% | 13,000 |
2022/05/24 | 2,060 | 2,074 | 2,050 | 2,063 | -2 | -0.1% | 16,600 |
2022/05/23 | 2,060 | 2,065 | 2,044 | 2,065 | +9 | +0.4% | 11,600 |
2022/05/20 | 2,026 | 2,063 | 2,017 | 2,056 | +34 | +1.7% | 30,200 |
2022/05/19 | 1,979 | 2,022 | 1,976 | 2,022 | +6 | +0.3% | 22,400 |
2022/05/18 | 2,028 | 2,028 | 1,991 | 2,016 | +7 | +0.3% | 26,000 |
2022/05/17 | 1,976 | 2,028 | 1,968 | 2,009 | +29 | +1.5% | 49,000 |
2022/05/16 | 1,963 | 2,011 | 1,953 | 1,980 | +21 | +1.1% | 31,300 |
2022/05/13 | 1,919 | 1,959 | 1,911 | 1,959 | +48 | +2.5% | 18,000 |
2022/05/12 | 1,938 | 1,938 | 1,911 | 1,911 | -27 | -1.4% | 15,700 |
2022/05/11 | 1,936 | 1,943 | 1,926 | 1,938 | -1 | -0.1% | 10,700 |
2022/05/10 | 1,935 | 1,949 | 1,908 | 1,939 | +4 | +0.2% | 15,500 |
2022/05/09 | 2,000 | 2,000 | 1,928 | 1,935 | -50 | -2.5% | 20,400 |
2022/05/06 | 1,982 | 2,015 | 1,964 | 1,985 | +5 | +0.3% | 32,200 |
2022/05/02 | 1,952 | 1,987 | 1,951 | 1,980 | +23 | +1.2% | 16,200 |
2022/04/28 | 1,961 | 1,962 | 1,942 | 1,957 | -40 | -2% | 18,900 |
2022/04/27 | 1,901 | 1,997 | 1,901 | 1,997 | +73 | +3.8% | 69,700 |
2022/04/26 | 1,920 | 1,930 | 1,916 | 1,924 | +7 | +0.4% | 15,300 |
2022/04/25 | 1,920 | 1,921 | 1,906 | 1,917 | -14 | -0.7% | 27,900 |
2022/04/22 | 1,940 | 1,957 | 1,928 | 1,931 | -14 | -0.7% | 22,200 |
2022/04/21 | 1,950 | 1,958 | 1,931 | 1,945 | +1 | +0.1% | 16,700 |
2022/04/20 | 1,944 | 1,959 | 1,934 | 1,944 | ±0 | ±0% | 11,600 |
2022/04/19 | 1,956 | 1,956 | 1,931 | 1,944 | +3 | +0.2% | 11,000 |
2022/04/18 | 1,955 | 1,964 | 1,923 | 1,941 | -33 | -1.7% | 20,400 |
2022/04/15 | 1,984 | 1,998 | 1,963 | 1,974 | -10 | -0.5% | 13,500 |
2022/04/14 | 1,964 | 1,986 | 1,964 | 1,984 | +17 | +0.9% | 11,700 |
2022/04/13 | 1,954 | 1,973 | 1,951 | 1,967 | +7 | +0.4% | 20,500 |
2022/04/12 | 1,961 | 1,974 | 1,953 | 1,960 | -9 | -0.5% | 16,300 |
2022/04/11 | 1,982 | 1,982 | 1,958 | 1,969 | -11 | -0.6% | 18,300 |
2022/04/08 | 1,992 | 1,994 | 1,963 | 1,980 | -3 | -0.2% | 16,500 |
2022/04/07 | 1,980 | 2,000 | 1,960 | 1,983 | -25 | -1.2% | 32,400 |
2022/04/06 | 1,975 | 2,020 | 1,952 | 2,008 | +25 | +1.3% | 40,500 |
2022/04/05 | 1,997 | 2,002 | 1,978 | 1,983 | +4 | +0.2% | 22,300 |
2022/04/04 | 1,964 | 1,984 | 1,959 | 1,979 | +15 | +0.8% | 14,100 |
2022/04/01 | 1,957 | 1,982 | 1,945 | 1,964 | +8 | +0.4% | 19,300 |
601~
650
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