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 |
---|---|---|---|---|---|---|---|
2020/05/29 | 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 |
2020/05/11 | 2,249 | 2,284 | 2,223 | 2,279 | +20 | +0.9% | 68,900 |
2020/05/08 | 2,197 | 2,285 | 2,182 | 2,259 | +67 | +3.1% | 51,900 |
2020/05/07 | 2,199 | 2,208 | 2,138 | 2,192 | -7 | -0.3% | 126,700 |
2020/05/01 | 2,216 | 2,228 | 2,171 | 2,199 | -48 | -2.1% | 46,300 |
2020/04/30 | 2,236 | 2,254 | 2,216 | 2,247 | +33 | +1.5% | 61,400 |
2020/04/28 | 2,155 | 2,233 | 2,147 | 2,214 | +26 | +1.2% | 52,900 |
2020/04/27 | 2,124 | 2,195 | 2,104 | 2,188 | +64 | +3% | 62,000 |
2020/04/24 | 2,109 | 2,129 | 2,075 | 2,124 | -12 | -0.6% | 75,500 |
2020/04/23 | 2,140 | 2,160 | 2,104 | 2,136 | -1 | ±0% | 41,800 |
2020/04/22 | 2,143 | 2,143 | 2,080 | 2,137 | -28 | -1.3% | 47,600 |
2020/04/21 | 2,175 | 2,184 | 2,122 | 2,165 | -25 | -1.1% | 45,700 |
2020/04/20 | 2,208 | 2,209 | 2,179 | 2,190 | -11 | -0.5% | 46,400 |
2020/04/17 | 2,196 | 2,267 | 2,185 | 2,201 | -30 | -1.3% | 48,800 |
2020/04/16 | 2,145 | 2,231 | 2,143 | 2,231 | +49 | +2.2% | 37,300 |
2020/04/15 | 2,210 | 2,229 | 2,163 | 2,182 | -16 | -0.7% | 37,400 |
2020/04/14 | 2,144 | 2,209 | 2,131 | 2,198 | +75 | +3.5% | 37,500 |
2020/04/13 | 2,163 | 2,171 | 2,113 | 2,123 | -89 | -4% | 66,200 |
2020/04/10 | 2,200 | 2,212 | 2,149 | 2,212 | -5 | -0.2% | 28,800 |
2020/04/09 | 2,220 | 2,225 | 2,181 | 2,217 | -10 | -0.4% | 30,500 |
2020/04/08 | 2,204 | 2,229 | 2,144 | 2,227 | -15 | -0.7% | 41,100 |
2020/04/07 | 2,163 | 2,266 | 2,135 | 2,242 | +129 | +6.1% | 80,900 |
2020/04/06 | 2,043 | 2,145 | 2,018 | 2,113 | +20 | +1% | 79,300 |
2020/04/03 | 2,174 | 2,220 | 2,070 | 2,093 | -98 | -4.5% | 53,600 |
2020/04/02 | 2,129 | 2,212 | 2,129 | 2,191 | +55 | +2.6% | 94,100 |
2020/04/01 | 2,264 | 2,269 | 2,127 | 2,136 | -138 | -6.1% | 72,600 |
2020/03/31 | 2,246 | 2,333 | 2,234 | 2,274 | +41 | +1.8% | 74,800 |
2020/03/30 | 2,135 | 2,241 | 2,100 | 2,233 | -119 | -5.1% | 148,400 |
2020/03/27 | 2,311 | 2,361 | 2,278 | 2,352 | +91 | +4% | 105,400 |
2020/03/26 | 2,223 | 2,286 | 2,162 | 2,261 | +12 | +0.5% | 116,200 |
2020/03/25 | 2,105 | 2,255 | 2,084 | 2,249 | +244 | +12.2% | 125,600 |
2020/03/24 | 1,989 | 2,016 | 1,975 | 2,005 | +56 | +2.9% | 75,700 |
2020/03/23 | 1,982 | 1,992 | 1,843 | 1,949 | +20 | +1% | 134,900 |
2020/03/19 | 1,861 | 1,978 | 1,831 | 1,929 | +108 | +5.9% | 196,600 |
2020/03/18 | 1,790 | 1,850 | 1,770 | 1,821 | +31 | +1.7% | 156,000 |
2020/03/17 | 1,727 | 1,798 | 1,659 | 1,790 | +28 | +1.6% | 161,000 |
2020/03/16 | 1,800 | 1,850 | 1,754 | 1,762 | -15 | -0.8% | 125,100 |
1101~
1150
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