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 |
|---|---|---|---|---|---|---|---|
| 2025/06/05 | 1,606 | 1,620 | 1,606 | 1,612 | +2 | +0.1% | 12,200 |
| 2025/06/04 | 1,618 | 1,621 | 1,606 | 1,610 | -4 | -0.2% | 12,600 |
| 2025/06/03 | 1,620 | 1,620 | 1,606 | 1,614 | -6 | -0.4% | 8,900 |
| 2025/06/02 | 1,620 | 1,620 | 1,605 | 1,620 | ±0 | ±0% | 15,600 |
| 2025/05/30 | 1,607 | 1,622 | 1,605 | 1,620 | ±0 | ±0% | 11,500 |
| 2025/05/29 | 1,620 | 1,621 | 1,607 | 1,620 | ±0 | ±0% | 20,700 |
| 2025/05/28 | 1,637 | 1,638 | 1,614 | 1,620 | -11 | -0.7% | 21,100 |
| 2025/05/27 | 1,621 | 1,631 | 1,619 | 1,631 | +1 | +0.1% | 9,700 |
| 2025/05/26 | 1,600 | 1,630 | 1,600 | 1,630 | +30 | +1.9% | 21,800 |
| 2025/05/23 | 1,582 | 1,605 | 1,582 | 1,600 | +20 | +1.3% | 16,600 |
| 2025/05/22 | 1,576 | 1,590 | 1,569 | 1,580 | -2 | -0.1% | 23,100 |
| 2025/05/21 | 1,600 | 1,600 | 1,580 | 1,582 | -22 | -1.4% | 24,700 |
| 2025/05/20 | 1,621 | 1,622 | 1,590 | 1,604 | -17 | -1% | 44,200 |
| 2025/05/19 | 1,614 | 1,625 | 1,614 | 1,621 | -3 | -0.2% | 18,500 |
| 2025/05/16 | 1,647 | 1,647 | 1,598 | 1,624 | -11 | -0.7% | 57,700 |
| 2025/05/15 | 1,610 | 1,660 | 1,610 | 1,635 | +11 | +0.7% | 60,200 |
| 2025/05/14 | 1,608 | 1,624 | 1,600 | 1,624 | +16 | +1% | 19,600 |
| 2025/05/13 | 1,618 | 1,621 | 1,607 | 1,608 | -7 | -0.4% | 13,000 |
| 2025/05/12 | 1,623 | 1,627 | 1,607 | 1,615 | -8 | -0.5% | 13,100 |
| 2025/05/09 | 1,610 | 1,638 | 1,602 | 1,623 | +13 | +0.8% | 49,100 |
| 2025/05/08 | 1,628 | 1,628 | 1,609 | 1,610 | -10 | -0.6% | 16,900 |
| 2025/05/07 | 1,596 | 1,650 | 1,595 | 1,620 | +24 | +1.5% | 60,100 |
| 2025/05/02 | 1,601 | 1,619 | 1,588 | 1,596 | -7 | -0.4% | 36,900 |
| 2025/05/01 | 1,612 | 1,623 | 1,602 | 1,603 | -11 | -0.7% | 39,300 |
| 2025/04/30 | 1,600 | 1,614 | 1,595 | 1,614 | +4 | +0.2% | 18,200 |
| 2025/04/28 | 1,612 | 1,620 | 1,597 | 1,610 | -2 | -0.1% | 21,800 |
| 2025/04/25 | 1,610 | 1,625 | 1,560 | 1,612 | -4 | -0.2% | 49,800 |
| 2025/04/24 | 1,637 | 1,637 | 1,608 | 1,616 | -21 | -1.3% | 13,600 |
| 2025/04/23 | 1,642 | 1,651 | 1,621 | 1,637 | +9 | +0.6% | 28,000 |
| 2025/04/22 | 1,621 | 1,642 | 1,621 | 1,628 | +7 | +0.4% | 11,500 |
| 2025/04/21 | 1,620 | 1,640 | 1,620 | 1,621 | -9 | -0.6% | 13,100 |
| 2025/04/18 | 1,610 | 1,632 | 1,607 | 1,630 | +34 | +2.1% | 15,100 |
| 2025/04/17 | 1,582 | 1,609 | 1,582 | 1,596 | +9 | +0.6% | 13,900 |
| 2025/04/16 | 1,582 | 1,598 | 1,582 | 1,587 | -2 | -0.1% | 11,600 |
| 2025/04/15 | 1,618 | 1,619 | 1,589 | 1,589 | -23 | -1.4% | 11,500 |
| 2025/04/14 | 1,620 | 1,634 | 1,611 | 1,612 | -7 | -0.4% | 10,900 |
| 2025/04/11 | 1,585 | 1,620 | 1,576 | 1,619 | +1 | +0.1% | 20,400 |
| 2025/04/10 | 1,600 | 1,618 | 1,584 | 1,618 | +71 | +4.6% | 29,600 |
| 2025/04/09 | 1,549 | 1,573 | 1,540 | 1,547 | -32 | -2% | 24,800 |
| 2025/04/08 | 1,518 | 1,592 | 1,509 | 1,579 | +91 | +6.1% | 58,300 |
| 2025/04/07 | 1,486 | 1,530 | 1,461 | 1,488 | -78 | -5% | 59,700 |
| 2025/04/04 | 1,563 | 1,582 | 1,526 | 1,566 | -34 | -2.1% | 48,000 |
| 2025/04/03 | 1,600 | 1,614 | 1,586 | 1,600 | -20 | -1.2% | 24,400 |
| 2025/04/02 | 1,623 | 1,624 | 1,610 | 1,620 | +5 | +0.3% | 37,200 |
| 2025/04/01 | 1,620 | 1,626 | 1,614 | 1,615 | -5 | -0.3% | 20,300 |
| 2025/03/31 | 1,619 | 1,630 | 1,605 | 1,620 | ±0 | ±0% | 39,300 |
| 2025/03/28 | 1,623 | 1,640 | 1,602 | 1,620 | -30 | -1.8% | 39,400 |
| 2025/03/27 | 1,652 | 1,652 | 1,637 | 1,650 | -1 | -0.1% | 52,300 |
| 2025/03/26 | 1,665 | 1,666 | 1,635 | 1,651 | +5 | +0.3% | 42,300 |
| 2025/03/25 | 1,647 | 1,654 | 1,640 | 1,646 | +14 | +0.9% | 29,100 |
51～
100
件表示中 / 5855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 | 200,000円 | -4.7% | +28.2% | 2.00% | 12.94倍 | 0.94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 |
| リソー教育 | 22,000円 | +7.8% | +6.9% | 4.55% | 18.74倍 | 3.13倍 |
|
首都圏地盤に個別指導受験塾「ＴＯＭＡＳ」展開。幼児教育「伸芽会」、家庭教師派遣、英会話も |
| ＣＳＰ | 256,200円 | +6.4% | +2.9% | 2.34% | 12.35倍 | 0.94倍 |
|
警備業界３位。人手による常駐警備から画像・ＩＴ活用の機械警備にシフト。鉄道向けに強み |
| アイモバイル | 65,500円 | +22.8% | +25.2% | 3.97% | 12.44倍 | 2.17倍 |
|
ふるさと納税サイト「ふるなび」の手数料収入が柱。広告配信ネットワーク大手。アプリ運営も |
| シーユーシー | 118,200円 | +23.8% | -4.7% | 0.00% | 12.03倍 | 1.17倍 |
|
日米の医療機関支援、難病向けホスピス、居宅訪問看護が柱。有料老人ホームも。エムスリー系 |
市場注目の銘柄
チャート関連のコラム
