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 |
|---|---|---|---|---|---|---|---|
| 2022/05/25 | 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 |
| 2022/03/31 | 1,963 | 1,979 | 1,956 | 1,956 | -20 | -1% | 17,400 |
| 2022/03/30 | 1,970 | 1,977 | 1,951 | 1,976 | -44 | -2.2% | 34,700 |
| 2022/03/29 | 2,020 | 2,024 | 2,003 | 2,020 | +2 | +0.1% | 32,300 |
| 2022/03/28 | 2,017 | 2,020 | 2,002 | 2,018 | -2 | -0.1% | 23,900 |
| 2022/03/25 | 2,021 | 2,022 | 2,001 | 2,020 | -1 | ±0% | 20,400 |
| 2022/03/24 | 2,019 | 2,023 | 1,993 | 2,021 | -19 | -0.9% | 30,000 |
| 2022/03/23 | 2,027 | 2,048 | 2,008 | 2,040 | +19 | +0.9% | 27,500 |
| 2022/03/22 | 2,029 | 2,032 | 2,001 | 2,021 | -8 | -0.4% | 21,200 |
| 2022/03/18 | 2,000 | 2,034 | 1,991 | 2,029 | +21 | +1% | 31,500 |
| 2022/03/17 | 2,001 | 2,025 | 1,994 | 2,008 | +36 | +1.8% | 45,400 |
| 2022/03/16 | 1,959 | 2,011 | 1,948 | 1,972 | +51 | +2.7% | 48,300 |
| 2022/03/15 | 1,911 | 1,934 | 1,911 | 1,921 | +4 | +0.2% | 27,300 |
| 2022/03/14 | 1,944 | 1,957 | 1,907 | 1,917 | -16 | -0.8% | 23,800 |
| 2022/03/11 | 1,940 | 1,957 | 1,932 | 1,933 | -41 | -2.1% | 21,000 |
| 2022/03/10 | 1,951 | 1,977 | 1,951 | 1,974 | +65 | +3.4% | 29,000 |
601～
650
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 | 134,300円 | +9.5% | +1.3% | 2.98% | 63.71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 | 164,400円 | +18.4% | +9.2% | 3.16% | 11.82倍 | 1.67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 | 109,500円 | +8.3% | +0.8% | 2.19% | 9.14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 | 157,600円 | +12.2% | -14.7% | 2.54% | 17.17倍 | 2.01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
