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 |
---|---|---|---|---|---|---|---|
2021/08/19 | 2,280 | 2,291 | 2,231 | 2,238 | -62 | -2.7% | 21,200 |
2021/08/18 | 2,293 | 2,345 | 2,293 | 2,300 | +36 | +1.6% | 31,000 |
2021/08/17 | 2,278 | 2,305 | 2,244 | 2,264 | +11 | +0.5% | 29,200 |
2021/08/16 | 2,241 | 2,287 | 2,230 | 2,253 | +12 | +0.5% | 28,800 |
2021/08/13 | 2,250 | 2,250 | 2,227 | 2,241 | -2 | -0.1% | 9,600 |
2021/08/12 | 2,241 | 2,244 | 2,228 | 2,243 | +2 | +0.1% | 7,800 |
2021/08/11 | 2,250 | 2,250 | 2,215 | 2,241 | +4 | +0.2% | 22,400 |
2021/08/10 | 2,233 | 2,254 | 2,218 | 2,237 | +4 | +0.2% | 24,200 |
2021/08/06 | 2,243 | 2,249 | 2,226 | 2,233 | -24 | -1.1% | 9,400 |
2021/08/05 | 2,240 | 2,257 | 2,220 | 2,257 | +36 | +1.6% | 12,800 |
2021/08/04 | 2,242 | 2,242 | 2,206 | 2,221 | -21 | -0.9% | 14,400 |
2021/08/03 | 2,275 | 2,282 | 2,238 | 2,242 | -48 | -2.1% | 10,700 |
2021/08/02 | 2,250 | 2,290 | 2,240 | 2,290 | +55 | +2.5% | 16,200 |
2021/07/30 | 2,275 | 2,276 | 2,225 | 2,235 | -48 | -2.1% | 13,600 |
2021/07/29 | 2,312 | 2,312 | 2,273 | 2,283 | -35 | -1.5% | 16,900 |
2021/07/28 | 2,356 | 2,356 | 2,307 | 2,318 | -42 | -1.8% | 16,200 |
2021/07/27 | 2,342 | 2,363 | 2,325 | 2,360 | +51 | +2.2% | 17,700 |
2021/07/26 | 2,322 | 2,331 | 2,289 | 2,309 | +25 | +1.1% | 18,600 |
2021/07/21 | 2,317 | 2,317 | 2,275 | 2,284 | +2 | +0.1% | 13,100 |
2021/07/20 | 2,312 | 2,317 | 2,282 | 2,282 | -57 | -2.4% | 18,300 |
2021/07/19 | 2,359 | 2,359 | 2,329 | 2,339 | -36 | -1.5% | 18,500 |
2021/07/16 | 2,355 | 2,384 | 2,345 | 2,375 | +1 | ±0% | 16,700 |
2021/07/15 | 2,401 | 2,401 | 2,368 | 2,374 | -27 | -1.1% | 14,300 |
2021/07/14 | 2,380 | 2,407 | 2,380 | 2,401 | +12 | +0.5% | 13,900 |
2021/07/13 | 2,370 | 2,394 | 2,369 | 2,389 | +11 | +0.5% | 13,100 |
2021/07/12 | 2,370 | 2,404 | 2,369 | 2,378 | +35 | +1.5% | 17,700 |
2021/07/09 | 2,350 | 2,355 | 2,319 | 2,343 | -15 | -0.6% | 52,900 |
2021/07/08 | 2,398 | 2,398 | 2,356 | 2,358 | -12 | -0.5% | 29,000 |
2021/07/07 | 2,385 | 2,386 | 2,368 | 2,370 | -22 | -0.9% | 17,200 |
2021/07/06 | 2,400 | 2,406 | 2,386 | 2,392 | +8 | +0.3% | 17,700 |
2021/07/05 | 2,359 | 2,413 | 2,359 | 2,384 | ±0 | ±0% | 18,800 |
2021/07/02 | 2,377 | 2,395 | 2,354 | 2,384 | +23 | +1% | 20,800 |
2021/07/01 | 2,388 | 2,388 | 2,347 | 2,361 | +11 | +0.5% | 21,700 |
2021/06/30 | 2,382 | 2,403 | 2,346 | 2,350 | -32 | -1.3% | 85,100 |
2021/06/29 | 2,400 | 2,400 | 2,355 | 2,382 | -16 | -0.7% | 22,800 |
2021/06/28 | 2,388 | 2,404 | 2,377 | 2,398 | +18 | +0.8% | 23,900 |
2021/06/25 | 2,364 | 2,390 | 2,357 | 2,380 | +16 | +0.7% | 22,400 |
2021/06/24 | 2,370 | 2,385 | 2,363 | 2,364 | -5 | -0.2% | 20,700 |
2021/06/23 | 2,371 | 2,390 | 2,368 | 2,369 | -1 | ±0% | 18,000 |
2021/06/22 | 2,364 | 2,398 | 2,344 | 2,370 | +39 | +1.7% | 27,300 |
2021/06/21 | 2,327 | 2,383 | 2,311 | 2,331 | -46 | -1.9% | 93,800 |
2021/06/18 | 2,368 | 2,405 | 2,364 | 2,377 | +6 | +0.3% | 64,500 |
2021/06/17 | 2,400 | 2,404 | 2,370 | 2,371 | -42 | -1.7% | 29,800 |
2021/06/16 | 2,372 | 2,415 | 2,372 | 2,413 | +20 | +0.8% | 33,600 |
2021/06/15 | 2,400 | 2,408 | 2,370 | 2,393 | -15 | -0.6% | 59,100 |
2021/06/14 | 2,382 | 2,425 | 2,382 | 2,408 | +26 | +1.1% | 32,500 |
2021/06/11 | 2,376 | 2,398 | 2,355 | 2,382 | +13 | +0.5% | 42,300 |
2021/06/10 | 2,366 | 2,375 | 2,349 | 2,369 | +16 | +0.7% | 52,300 |
2021/06/09 | 2,340 | 2,376 | 2,320 | 2,353 | +38 | +1.6% | 27,200 |
2021/06/08 | 2,335 | 2,341 | 2,307 | 2,315 | -15 | -0.6% | 36,300 |
801~
850
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% | 15.48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% | 50.60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