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 |
|---|---|---|---|---|---|---|---|
| 2025/04/22 | 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 |
| 2025/03/24 | 1,630 | 1,640 | 1,625 | 1,632 | +12 | +0.7% | 34,700 |
| 2025/03/21 | 1,625 | 1,625 | 1,608 | 1,620 | +1 | +0.1% | 24,600 |
| 2025/03/19 | 1,618 | 1,625 | 1,606 | 1,619 | +4 | +0.2% | 24,800 |
| 2025/03/18 | 1,610 | 1,619 | 1,604 | 1,615 | +14 | +0.9% | 17,900 |
| 2025/03/17 | 1,627 | 1,627 | 1,601 | 1,601 | -19 | -1.2% | 19,900 |
| 2025/03/14 | 1,620 | 1,630 | 1,613 | 1,620 | ±0 | ±0% | 25,900 |
| 2025/03/13 | 1,615 | 1,625 | 1,604 | 1,620 | +11 | +0.7% | 21,400 |
| 2025/03/12 | 1,607 | 1,621 | 1,601 | 1,609 | +2 | +0.1% | 24,000 |
| 2025/03/11 | 1,599 | 1,610 | 1,586 | 1,607 | -7 | -0.4% | 20,000 |
| 2025/03/10 | 1,613 | 1,623 | 1,602 | 1,614 | +1 | +0.1% | 32,200 |
| 2025/03/07 | 1,598 | 1,623 | 1,584 | 1,613 | +15 | +0.9% | 50,400 |
| 2025/03/06 | 1,578 | 1,598 | 1,568 | 1,598 | +27 | +1.7% | 40,700 |
| 2025/03/05 | 1,549 | 1,584 | 1,547 | 1,571 | +27 | +1.7% | 33,300 |
| 2025/03/04 | 1,512 | 1,546 | 1,500 | 1,544 | +39 | +2.6% | 25,300 |
| 2025/03/03 | 1,531 | 1,553 | 1,497 | 1,505 | -6 | -0.4% | 33,200 |
| 2025/02/28 | 1,523 | 1,548 | 1,500 | 1,511 | ±0 | ±0% | 41,400 |
| 2025/02/27 | 1,515 | 1,536 | 1,508 | 1,511 | +1 | +0.1% | 30,300 |
| 2025/02/26 | 1,499 | 1,510 | 1,483 | 1,510 | +18 | +1.2% | 19,700 |
| 2025/02/25 | 1,510 | 1,522 | 1,491 | 1,492 | -22 | -1.5% | 50,400 |
| 2025/02/21 | 1,558 | 1,559 | 1,510 | 1,514 | -31 | -2% | 23,400 |
| 2025/02/20 | 1,569 | 1,588 | 1,538 | 1,545 | -17 | -1.1% | 39,500 |
| 2025/02/19 | 1,567 | 1,569 | 1,542 | 1,562 | -6 | -0.4% | 43,300 |
| 2025/02/18 | 1,542 | 1,569 | 1,531 | 1,568 | +38 | +2.5% | 30,500 |
| 2025/02/17 | 1,513 | 1,537 | 1,512 | 1,530 | -23 | -1.5% | 27,900 |
| 2025/02/14 | 1,583 | 1,588 | 1,542 | 1,553 | -16 | -1% | 36,400 |
| 2025/02/13 | 1,549 | 1,569 | 1,542 | 1,569 | +29 | +1.9% | 24,600 |
| 2025/02/12 | 1,527 | 1,545 | 1,525 | 1,540 | +25 | +1.7% | 16,200 |
| 2025/02/10 | 1,531 | 1,537 | 1,514 | 1,515 | -26 | -1.7% | 15,700 |
| 2025/02/07 | 1,548 | 1,558 | 1,535 | 1,541 | -7 | -0.5% | 19,500 |
51～
100
件表示中 / 5826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 | 161,700円 | -9.1% | -15.0% | 2.47% | 17.44倍 | 0.76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 |
| オリコンＨＤ | 506,000円 | +0.8% | +11.9% | 3.95% | 10.43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 |
| スペース | 114,500円 | -3.7% | +1.5% | 4.72% | 10.98倍 | 0.86倍 |
|
ディスプレー大手。担当者の企画・設計・施工一貫対応に強み。商業施設柱にオフィス、ホテルも |
| 日水コン | 253,000円 | +5.0% | +6.7% | 2.53% | 20.01倍 | 2.11倍 |
|
上下水道中心の建設コンサル。河川事業も。官民連携事業推進。インドネシアなどへ海外展開 |
| ファンコミ | 44,300円 | +3.4% | +9.0% | 6.09% | 24.87倍 | 1.63倍 |
|
アフィリエイト（成果報酬型）広告大手。「Ａ８」を運用。２４年３月に「ネンド」撤退。独立系 |
市場注目の銘柄
チャート関連のコラム
