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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,342 | 1,347 | 1,337 | 1,339 | -4 | -0.3% | 16,500 |
| 2024/11/01 | 1,352 | 1,353 | 1,336 | 1,343 | -14 | -1% | 36,200 |
| 2024/10/31 | 1,360 | 1,365 | 1,356 | 1,357 | -2 | -0.1% | 20,100 |
| 2024/10/30 | 1,365 | 1,368 | 1,354 | 1,359 | -6 | -0.4% | 46,800 |
| 2024/10/29 | 1,352 | 1,365 | 1,352 | 1,365 | ±0 | ±0% | 16,700 |
| 2024/10/28 | 1,345 | 1,365 | 1,345 | 1,365 | +21 | +1.6% | 17,100 |
| 2024/10/25 | 1,370 | 1,370 | 1,342 | 1,344 | -16 | -1.2% | 19,300 |
| 2024/10/24 | 1,342 | 1,361 | 1,337 | 1,360 | +18 | +1.3% | 33,000 |
| 2024/10/23 | 1,360 | 1,365 | 1,342 | 1,342 | -17 | -1.3% | 44,600 |
| 2024/10/22 | 1,389 | 1,389 | 1,355 | 1,359 | -38 | -2.7% | 59,500 |
| 2024/10/21 | 1,388 | 1,397 | 1,381 | 1,397 | +21 | +1.5% | 14,100 |
| 2024/10/18 | 1,380 | 1,383 | 1,374 | 1,376 | +3 | +0.2% | 25,300 |
| 2024/10/17 | 1,381 | 1,381 | 1,368 | 1,373 | -13 | -0.9% | 49,200 |
| 2024/10/16 | 1,393 | 1,398 | 1,380 | 1,386 | -14 | -1% | 38,100 |
| 2024/10/15 | 1,403 | 1,407 | 1,396 | 1,400 | -1 | -0.1% | 16,800 |
| 2024/10/11 | 1,414 | 1,414 | 1,401 | 1,401 | -14 | -1% | 18,000 |
| 2024/10/10 | 1,418 | 1,418 | 1,409 | 1,415 | ±0 | ±0% | 7,900 |
| 2024/10/09 | 1,399 | 1,415 | 1,395 | 1,415 | +19 | +1.4% | 22,700 |
| 2024/10/08 | 1,410 | 1,410 | 1,392 | 1,396 | -17 | -1.2% | 22,700 |
| 2024/10/07 | 1,418 | 1,418 | 1,411 | 1,413 | ±0 | ±0% | 21,200 |
| 2024/10/04 | 1,412 | 1,418 | 1,409 | 1,413 | +1 | +0.1% | 9,000 |
| 2024/10/03 | 1,418 | 1,418 | 1,404 | 1,412 | +17 | +1.2% | 11,800 |
| 2024/10/02 | 1,397 | 1,406 | 1,392 | 1,395 | -6 | -0.4% | 17,500 |
| 2024/10/01 | 1,410 | 1,412 | 1,397 | 1,401 | +1 | +0.1% | 17,100 |
| 2024/09/30 | 1,404 | 1,409 | 1,386 | 1,400 | -16 | -1.1% | 24,200 |
| 2024/09/27 | 1,410 | 1,423 | 1,407 | 1,416 | -5 | -0.4% | 24,700 |
| 2024/09/26 | 1,401 | 1,422 | 1,401 | 1,421 | +21 | +1.5% | 34,500 |
| 2024/09/25 | 1,412 | 1,413 | 1,400 | 1,400 | -12 | -0.8% | 23,700 |
| 2024/09/24 | 1,425 | 1,425 | 1,408 | 1,412 | -32 | -2.2% | 39,700 |
| 2024/09/20 | 1,414 | 1,444 | 1,397 | 1,444 | +33 | +2.3% | 39,200 |
| 2024/09/19 | 1,404 | 1,415 | 1,402 | 1,411 | +11 | +0.8% | 22,700 |
| 2024/09/18 | 1,400 | 1,403 | 1,388 | 1,400 | +1 | +0.1% | 21,600 |
| 2024/09/17 | 1,404 | 1,406 | 1,386 | 1,399 | -1 | -0.1% | 23,100 |
| 2024/09/13 | 1,400 | 1,405 | 1,390 | 1,400 | -2 | -0.1% | 27,900 |
| 2024/09/12 | 1,405 | 1,409 | 1,393 | 1,402 | +9 | +0.6% | 21,100 |
| 2024/09/11 | 1,409 | 1,418 | 1,386 | 1,393 | -20 | -1.4% | 40,500 |
| 2024/09/10 | 1,426 | 1,427 | 1,407 | 1,413 | -2 | -0.1% | 22,600 |
| 2024/09/09 | 1,420 | 1,422 | 1,401 | 1,415 | -11 | -0.8% | 30,300 |
| 2024/09/06 | 1,449 | 1,452 | 1,421 | 1,426 | -22 | -1.5% | 23,800 |
| 2024/09/05 | 1,450 | 1,461 | 1,432 | 1,448 | -2 | -0.1% | 22,100 |
| 2024/09/04 | 1,481 | 1,487 | 1,450 | 1,450 | -35 | -2.4% | 35,500 |
| 2024/09/03 | 1,497 | 1,498 | 1,485 | 1,485 | -8 | -0.5% | 12,100 |
| 2024/09/02 | 1,500 | 1,505 | 1,471 | 1,493 | -7 | -0.5% | 18,800 |
| 2024/08/30 | 1,511 | 1,511 | 1,498 | 1,500 | -11 | -0.7% | 16,300 |
| 2024/08/29 | 1,518 | 1,518 | 1,497 | 1,511 | -7 | -0.5% | 13,300 |
| 2024/08/28 | 1,521 | 1,525 | 1,509 | 1,518 | -3 | -0.2% | 7,000 |
| 2024/08/27 | 1,528 | 1,530 | 1,513 | 1,521 | -7 | -0.5% | 10,300 |
| 2024/08/26 | 1,537 | 1,542 | 1,527 | 1,528 | +5 | +0.3% | 9,200 |
| 2024/08/23 | 1,518 | 1,545 | 1,510 | 1,523 | +5 | +0.3% | 21,200 |
| 2024/08/22 | 1,498 | 1,525 | 1,493 | 1,518 | +27 | +1.8% | 21,100 |
101～
150
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
