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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,630 | 1,647 | 1,630 | 1,646 | +19 | +1.2% | 30,600 |
| 2024/06/25 | 1,618 | 1,630 | 1,618 | 1,627 | +17 | +1.1% | 17,900 |
| 2024/06/24 | 1,602 | 1,620 | 1,601 | 1,610 | +9 | +0.6% | 16,900 |
| 2024/06/21 | 1,617 | 1,625 | 1,600 | 1,601 | -16 | -1% | 13,300 |
| 2024/06/20 | 1,630 | 1,631 | 1,606 | 1,617 | -13 | -0.8% | 10,500 |
| 2024/06/19 | 1,627 | 1,630 | 1,617 | 1,630 | +3 | +0.2% | 11,100 |
| 2024/06/18 | 1,625 | 1,629 | 1,616 | 1,627 | +2 | +0.1% | 20,300 |
| 2024/06/17 | 1,605 | 1,629 | 1,601 | 1,625 | +10 | +0.6% | 27,000 |
| 2024/06/14 | 1,600 | 1,615 | 1,585 | 1,615 | +11 | +0.7% | 28,800 |
| 2024/06/13 | 1,599 | 1,604 | 1,585 | 1,604 | +5 | +0.3% | 13,500 |
| 2024/06/12 | 1,597 | 1,605 | 1,594 | 1,599 | +2 | +0.1% | 9,800 |
| 2024/06/11 | 1,606 | 1,607 | 1,595 | 1,597 | -9 | -0.6% | 9,500 |
| 2024/06/10 | 1,604 | 1,608 | 1,597 | 1,606 | +7 | +0.4% | 9,200 |
| 2024/06/07 | 1,598 | 1,603 | 1,585 | 1,599 | +9 | +0.6% | 12,400 |
| 2024/06/06 | 1,603 | 1,605 | 1,587 | 1,590 | -13 | -0.8% | 8,800 |
| 2024/06/05 | 1,601 | 1,610 | 1,593 | 1,603 | +3 | +0.2% | 10,000 |
| 2024/06/04 | 1,602 | 1,609 | 1,596 | 1,600 | -2 | -0.1% | 11,000 |
| 2024/06/03 | 1,621 | 1,621 | 1,597 | 1,602 | -17 | -1.1% | 14,500 |
| 2024/05/31 | 1,605 | 1,619 | 1,601 | 1,619 | +20 | +1.3% | 40,800 |
| 2024/05/30 | 1,575 | 1,607 | 1,575 | 1,599 | +23 | +1.5% | 46,400 |
| 2024/05/29 | 1,601 | 1,603 | 1,566 | 1,576 | -20 | -1.3% | 24,400 |
| 2024/05/28 | 1,601 | 1,605 | 1,591 | 1,596 | -9 | -0.6% | 11,800 |
| 2024/05/27 | 1,608 | 1,610 | 1,595 | 1,605 | +6 | +0.4% | 14,000 |
| 2024/05/24 | 1,558 | 1,609 | 1,556 | 1,599 | +34 | +2.2% | 51,200 |
| 2024/05/23 | 1,553 | 1,579 | 1,540 | 1,565 | -11 | -0.7% | 74,800 |
| 2024/05/22 | 1,590 | 1,604 | 1,576 | 1,576 | -21 | -1.3% | 22,300 |
| 2024/05/21 | 1,595 | 1,603 | 1,592 | 1,597 | +1 | +0.1% | 10,700 |
| 2024/05/20 | 1,586 | 1,599 | 1,581 | 1,596 | -3 | -0.2% | 15,600 |
| 2024/05/17 | 1,569 | 1,607 | 1,561 | 1,599 | +30 | +1.9% | 36,400 |
| 2024/05/16 | 1,556 | 1,588 | 1,521 | 1,569 | -31 | -1.9% | 55,900 |
| 2024/05/15 | 1,619 | 1,619 | 1,595 | 1,600 | -20 | -1.2% | 15,400 |
| 2024/05/14 | 1,608 | 1,620 | 1,605 | 1,620 | +13 | +0.8% | 16,400 |
| 2024/05/13 | 1,615 | 1,618 | 1,604 | 1,607 | -2 | -0.1% | 9,400 |
| 2024/05/10 | 1,605 | 1,609 | 1,598 | 1,609 | ±0 | ±0% | 8,700 |
| 2024/05/09 | 1,596 | 1,613 | 1,591 | 1,609 | +22 | +1.4% | 11,600 |
| 2024/05/08 | 1,596 | 1,606 | 1,587 | 1,587 | -6 | -0.4% | 10,700 |
| 2024/05/07 | 1,593 | 1,594 | 1,588 | 1,593 | -3 | -0.2% | 9,200 |
| 2024/05/02 | 1,605 | 1,615 | 1,596 | 1,596 | -9 | -0.6% | 9,800 |
| 2024/05/01 | 1,592 | 1,608 | 1,592 | 1,605 | -5 | -0.3% | 7,500 |
| 2024/04/30 | 1,610 | 1,634 | 1,589 | 1,610 | +6 | +0.4% | 50,100 |
| 2024/04/26 | 1,600 | 1,604 | 1,594 | 1,604 | +4 | +0.3% | 16,000 |
| 2024/04/25 | 1,593 | 1,604 | 1,592 | 1,600 | +1 | +0.1% | 19,200 |
| 2024/04/24 | 1,597 | 1,599 | 1,590 | 1,599 | +2 | +0.1% | 12,100 |
| 2024/04/23 | 1,588 | 1,599 | 1,588 | 1,597 | +11 | +0.7% | 9,400 |
| 2024/04/22 | 1,576 | 1,586 | 1,572 | 1,586 | +28 | +1.8% | 14,600 |
| 2024/04/19 | 1,575 | 1,579 | 1,548 | 1,558 | -24 | -1.5% | 41,500 |
| 2024/04/18 | 1,570 | 1,590 | 1,570 | 1,582 | +11 | +0.7% | 12,400 |
| 2024/04/17 | 1,590 | 1,590 | 1,551 | 1,571 | -15 | -0.9% | 20,700 |
| 2024/04/16 | 1,598 | 1,598 | 1,580 | 1,586 | -11 | -0.7% | 21,300 |
| 2024/04/15 | 1,595 | 1,598 | 1,589 | 1,597 | -1 | -0.1% | 14,900 |
101～
150
件表示中 / 5676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 | 137,700円 | +9.5% | +1.3% | 2.90% | 65.32倍 | 0.68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 |
| ＭＳ－Ｊａｐａｎ | 104,000円 | +80.3% | +22.5% | 5.38% | 20.96倍 | 2.71倍 |
|
士業（公認会計士、弁護士等）と一般事業会社の管理部門に特化の人材紹介業。関連メディアも |
| ジーニー | 142,600円 | +49.8% | +87.9% | 0.00% | 11.58倍 | 2.50倍 |
|
アドテク用いた広告の自動配信・買い付けプラットフォームが柱。マーケＳａａＳ育成中 |
| アイドマＨＤ | 167,400円 | +22.4% | +15.5% | 1.79% | 15.51倍 | 3.81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 |
| ポート | 179,700円 | +26.9% | +32.1% | 0.14% | 12.11倍 | 3.11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 |
市場注目の銘柄
チャート関連のコラム
