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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,466 | 1,477 | 1,464 | 1,476 | +11 | +0.8% | 16,300 |
| 2025/01/20 | 1,471 | 1,478 | 1,465 | 1,465 | -6 | -0.4% | 14,300 |
| 2025/01/17 | 1,483 | 1,487 | 1,467 | 1,471 | -10 | -0.7% | 15,900 |
| 2025/01/16 | 1,466 | 1,510 | 1,460 | 1,481 | +15 | +1% | 69,500 |
| 2025/01/15 | 1,460 | 1,473 | 1,460 | 1,466 | +7 | +0.5% | 23,300 |
| 2025/01/14 | 1,463 | 1,465 | 1,451 | 1,459 | -4 | -0.3% | 20,400 |
| 2025/01/10 | 1,462 | 1,472 | 1,452 | 1,463 | +1 | +0.1% | 19,600 |
| 2025/01/09 | 1,452 | 1,477 | 1,450 | 1,462 | +12 | +0.8% | 68,200 |
| 2025/01/08 | 1,445 | 1,462 | 1,435 | 1,450 | +10 | +0.7% | 40,300 |
| 2025/01/07 | 1,462 | 1,462 | 1,433 | 1,440 | -8 | -0.6% | 24,600 |
| 2025/01/06 | 1,455 | 1,456 | 1,441 | 1,448 | +15 | +1% | 24,800 |
| 2024/12/30 | 1,449 | 1,453 | 1,432 | 1,433 | -10 | -0.7% | 25,000 |
| 2024/12/27 | 1,419 | 1,443 | 1,419 | 1,443 | +24 | +1.7% | 32,800 |
| 2024/12/26 | 1,418 | 1,427 | 1,412 | 1,419 | -8 | -0.6% | 37,400 |
| 2024/12/25 | 1,423 | 1,436 | 1,418 | 1,427 | +10 | +0.7% | 21,900 |
| 2024/12/24 | 1,424 | 1,444 | 1,416 | 1,417 | -7 | -0.5% | 26,500 |
| 2024/12/23 | 1,423 | 1,426 | 1,416 | 1,424 | +2 | +0.1% | 19,200 |
| 2024/12/20 | 1,450 | 1,451 | 1,422 | 1,422 | -20 | -1.4% | 32,900 |
| 2024/12/19 | 1,410 | 1,454 | 1,406 | 1,442 | +10 | +0.7% | 27,300 |
| 2024/12/18 | 1,432 | 1,444 | 1,430 | 1,432 | -11 | -0.8% | 20,000 |
| 2024/12/17 | 1,442 | 1,447 | 1,430 | 1,443 | +2 | +0.1% | 20,500 |
| 2024/12/16 | 1,441 | 1,462 | 1,437 | 1,441 | +11 | +0.8% | 42,900 |
| 2024/12/13 | 1,389 | 1,440 | 1,388 | 1,430 | +40 | +2.9% | 46,300 |
| 2024/12/12 | 1,400 | 1,414 | 1,388 | 1,390 | ±0 | ±0% | 38,800 |
| 2024/12/11 | 1,388 | 1,390 | 1,383 | 1,390 | -4 | -0.3% | 10,500 |
| 2024/12/10 | 1,407 | 1,415 | 1,394 | 1,394 | -24 | -1.7% | 13,500 |
| 2024/12/09 | 1,372 | 1,420 | 1,372 | 1,418 | +49 | +3.6% | 49,700 |
| 2024/12/06 | 1,359 | 1,373 | 1,350 | 1,369 | +12 | +0.9% | 38,600 |
| 2024/12/05 | 1,352 | 1,365 | 1,352 | 1,357 | +6 | +0.4% | 17,500 |
| 2024/12/04 | 1,375 | 1,375 | 1,351 | 1,351 | -19 | -1.4% | 21,700 |
| 2024/12/03 | 1,370 | 1,384 | 1,370 | 1,370 | ±0 | ±0% | 29,000 |
| 2024/12/02 | 1,400 | 1,400 | 1,370 | 1,370 | -32 | -2.3% | 24,700 |
| 2024/11/29 | 1,439 | 1,439 | 1,402 | 1,402 | -34 | -2.4% | 19,900 |
| 2024/11/28 | 1,407 | 1,440 | 1,407 | 1,436 | +27 | +1.9% | 46,800 |
| 2024/11/27 | 1,395 | 1,411 | 1,379 | 1,409 | +19 | +1.4% | 36,700 |
| 2024/11/26 | 1,379 | 1,398 | 1,379 | 1,390 | +4 | +0.3% | 18,200 |
| 2024/11/25 | 1,390 | 1,418 | 1,386 | 1,386 | -3 | -0.2% | 70,700 |
| 2024/11/22 | 1,379 | 1,390 | 1,373 | 1,389 | +12 | +0.9% | 26,100 |
| 2024/11/21 | 1,357 | 1,380 | 1,357 | 1,377 | +20 | +1.5% | 30,300 |
| 2024/11/20 | 1,351 | 1,363 | 1,351 | 1,357 | +1 | +0.1% | 17,700 |
| 2024/11/19 | 1,342 | 1,361 | 1,342 | 1,356 | +6 | +0.4% | 25,100 |
| 2024/11/18 | 1,365 | 1,365 | 1,343 | 1,350 | -21 | -1.5% | 15,700 |
| 2024/11/15 | 1,350 | 1,378 | 1,350 | 1,371 | +36 | +2.7% | 68,400 |
| 2024/11/14 | 1,338 | 1,345 | 1,330 | 1,335 | ±0 | ±0% | 38,400 |
| 2024/11/13 | 1,329 | 1,340 | 1,323 | 1,335 | +16 | +1.2% | 34,000 |
| 2024/11/12 | 1,325 | 1,339 | 1,316 | 1,319 | -7 | -0.5% | 42,600 |
| 2024/11/11 | 1,335 | 1,335 | 1,322 | 1,326 | -5 | -0.4% | 51,100 |
| 2024/11/08 | 1,336 | 1,341 | 1,331 | 1,331 | -5 | -0.4% | 33,300 |
| 2024/11/07 | 1,340 | 1,346 | 1,335 | 1,336 | -1 | -0.1% | 23,300 |
| 2024/11/06 | 1,336 | 1,358 | 1,336 | 1,337 | -2 | -0.1% | 28,800 |
51～
100
件表示中 / 5764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 | 156,600円 | +9.5% | +1.3% | 2.55% | 74.29倍 | 0.77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 |
| コプロＨＤ | 148,900円 | +24.5% | +22.7% | 4.03% | 16.16倍 | 3.75倍 |
|
建設業界向け専門の人材派遣業。施工管理者を派遣。大手ゼネコン向け２割。１５年に持株会社化 |
| オリコンＨＤ | 474,500円 | +0.8% | +11.9% | 4.21% | 9.76倍 | 1.16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 |
| ＩＴＭ | 137,600円 | +7.9% | +3.1% | 7.27% | 17.11倍 | 3.14倍 |
|
ＩＴ系ネットメディア運営。各種広告展開。営業見込み客情報提供するリードジェンを強化中 |
| ライク | 141,100円 | +4.2% | +1.2% | 4.11% | 10.83倍 | 1.62倍 |
|
モバイル、建設、物流など向けの人材サービス。保育園や学童などの保育事業。介護事業も展開 |
市場注目の銘柄
チャート関連のコラム
