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 |
---|---|---|---|---|---|---|---|
2020/07/20 | 2,138 | 2,164 | 2,115 | 2,153 | -2 | -0.1% | 48,100 |
2020/07/17 | 2,178 | 2,178 | 2,140 | 2,155 | -8 | -0.4% | 23,000 |
2020/07/16 | 2,204 | 2,232 | 2,163 | 2,163 | -63 | -2.8% | 22,100 |
2020/07/15 | 2,215 | 2,234 | 2,194 | 2,226 | +19 | +0.9% | 29,300 |
2020/07/14 | 2,258 | 2,258 | 2,196 | 2,207 | -51 | -2.3% | 18,900 |
2020/07/13 | 2,222 | 2,258 | 2,193 | 2,258 | +55 | +2.5% | 54,500 |
2020/07/10 | 2,248 | 2,248 | 2,203 | 2,203 | -49 | -2.2% | 24,700 |
2020/07/09 | 2,250 | 2,288 | 2,240 | 2,252 | ±0 | ±0% | 24,600 |
2020/07/08 | 2,293 | 2,309 | 2,252 | 2,252 | -44 | -1.9% | 23,900 |
2020/07/07 | 2,310 | 2,311 | 2,283 | 2,296 | ±0 | ±0% | 47,000 |
2020/07/06 | 2,300 | 2,330 | 2,282 | 2,296 | -8 | -0.3% | 44,000 |
2020/07/03 | 2,262 | 2,309 | 2,239 | 2,304 | +64 | +2.9% | 48,800 |
2020/07/02 | 2,305 | 2,305 | 2,234 | 2,240 | -30 | -1.3% | 45,800 |
2020/07/01 | 2,256 | 2,310 | 2,231 | 2,270 | +64 | +2.9% | 89,300 |
2020/06/30 | 2,309 | 2,323 | 2,206 | 2,206 | -80 | -3.5% | 75,000 |
2020/06/29 | 2,305 | 2,310 | 2,269 | 2,286 | -14 | -0.6% | 63,100 |
2020/06/26 | 2,310 | 2,310 | 2,268 | 2,300 | +18 | +0.8% | 39,500 |
2020/06/25 | 2,287 | 2,304 | 2,266 | 2,282 | -18 | -0.8% | 43,300 |
2020/06/24 | 2,298 | 2,327 | 2,274 | 2,300 | +2 | +0.1% | 56,800 |
2020/06/23 | 2,302 | 2,317 | 2,277 | 2,298 | +17 | +0.7% | 40,200 |
2020/06/22 | 2,270 | 2,283 | 2,247 | 2,281 | +11 | +0.5% | 28,500 |
2020/06/19 | 2,256 | 2,316 | 2,250 | 2,270 | +40 | +1.8% | 103,200 |
2020/06/18 | 2,202 | 2,246 | 2,202 | 2,230 | +28 | +1.3% | 35,900 |
2020/06/17 | 2,229 | 2,230 | 2,178 | 2,202 | -13 | -0.6% | 41,300 |
2020/06/16 | 2,249 | 2,249 | 2,194 | 2,215 | +40 | +1.8% | 36,900 |
2020/06/15 | 2,194 | 2,233 | 2,166 | 2,175 | +31 | +1.4% | 86,700 |
2020/06/12 | 2,140 | 2,159 | 2,112 | 2,144 | -55 | -2.5% | 59,300 |
2020/06/11 | 2,258 | 2,282 | 2,197 | 2,199 | -58 | -2.6% | 68,100 |
2020/06/10 | 2,302 | 2,309 | 2,248 | 2,257 | -95 | -4% | 92,600 |
2020/06/09 | 2,333 | 2,364 | 2,333 | 2,352 | +19 | +0.8% | 48,900 |
2020/06/08 | 2,378 | 2,390 | 2,331 | 2,333 | -46 | -1.9% | 59,900 |
2020/06/05 | 2,403 | 2,410 | 2,366 | 2,379 | -34 | -1.4% | 35,800 |
2020/06/04 | 2,421 | 2,439 | 2,403 | 2,413 | -17 | -0.7% | 62,800 |
2020/06/03 | 2,459 | 2,482 | 2,404 | 2,430 | -28 | -1.1% | 46,500 |
2020/06/02 | 2,457 | 2,472 | 2,441 | 2,458 | +1 | ±0% | 28,700 |
2020/06/01 | 2,403 | 2,469 | 2,403 | 2,457 | +54 | +2.2% | 44,100 |
2020/05/29 | 2,425 | 2,441 | 2,399 | 2,403 | -22 | -0.9% | 36,700 |
2020/05/28 | 2,420 | 2,425 | 2,389 | 2,425 | +23 | +1% | 60,600 |
2020/05/27 | 2,490 | 2,490 | 2,374 | 2,402 | -88 | -3.5% | 80,700 |
2020/05/26 | 2,393 | 2,495 | 2,392 | 2,490 | +147 | +6.3% | 117,300 |
2020/05/25 | 2,368 | 2,386 | 2,342 | 2,343 | +11 | +0.5% | 40,000 |
2020/05/22 | 2,369 | 2,370 | 2,311 | 2,332 | -37 | -1.6% | 39,700 |
2020/05/21 | 2,376 | 2,399 | 2,361 | 2,369 | +7 | +0.3% | 84,600 |
2020/05/20 | 2,298 | 2,374 | 2,298 | 2,362 | +39 | +1.7% | 83,000 |
2020/05/19 | 2,250 | 2,329 | 2,248 | 2,323 | +85 | +3.8% | 76,400 |
2020/05/18 | 2,164 | 2,241 | 2,153 | 2,238 | +100 | +4.7% | 58,100 |
2020/05/15 | 2,171 | 2,185 | 2,119 | 2,138 | -28 | -1.3% | 87,300 |
2020/05/14 | 2,294 | 2,294 | 2,166 | 2,166 | -228 | -9.5% | 180,100 |
2020/05/13 | 2,338 | 2,414 | 2,328 | 2,394 | +58 | +2.5% | 107,500 |
2020/05/12 | 2,275 | 2,361 | 2,275 | 2,336 | +57 | +2.5% | 71,000 |
1051~
1100
件表示中 / 5663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 | 0.67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 |
ポート | 181,400円 | +26.9% | +21.4% | 0.14% | 12.98倍 | 3.56倍 |
|
採用活動、エネルギーの成約支援。プロダクト開発によるユーザー集客から受注まで一気通貫 |
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 |
エフアンドエム | 157,600円 | +12.2% | -14.7% | 2.54% | 17.17倍 | 1.93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 |
FFJ | 131,500円 | +18.8% | -20.2% | 2.51% | 15.90倍 | 1.91倍 |
|
米国の「エニタイム・フィットネス」を国内で運営。小型24時間ジムの先駆で最大手。FC中心 |
市場注目の銘柄
チャート関連のコラム