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 |
|---|---|---|---|---|---|---|---|
| 2025/03/24 | 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 |
| 2025/02/06 | 1,549 | 1,557 | 1,542 | 1,548 | +4 | +0.3% | 11,600 |
| 2025/02/05 | 1,523 | 1,547 | 1,516 | 1,544 | +38 | +2.5% | 26,700 |
| 2025/02/04 | 1,520 | 1,522 | 1,505 | 1,506 | -8 | -0.5% | 18,900 |
| 2025/02/03 | 1,510 | 1,520 | 1,491 | 1,514 | -8 | -0.5% | 23,000 |
| 2025/01/31 | 1,503 | 1,525 | 1,503 | 1,522 | +2 | +0.1% | 21,100 |
| 2025/01/30 | 1,502 | 1,521 | 1,502 | 1,520 | +14 | +0.9% | 20,800 |
| 2025/01/29 | 1,540 | 1,540 | 1,504 | 1,506 | -32 | -2.1% | 23,600 |
| 2025/01/28 | 1,508 | 1,538 | 1,500 | 1,538 | +45 | +3% | 31,200 |
| 2025/01/27 | 1,481 | 1,510 | 1,479 | 1,493 | +17 | +1.2% | 28,000 |
| 2025/01/24 | 1,456 | 1,481 | 1,452 | 1,476 | +20 | +1.4% | 36,400 |
| 2025/01/23 | 1,465 | 1,465 | 1,456 | 1,456 | -6 | -0.4% | 20,000 |
| 2025/01/22 | 1,472 | 1,477 | 1,461 | 1,462 | -14 | -0.9% | 20,900 |
| 2025/01/21 | 1,466 | 1,477 | 1,464 | 1,476 | +11 | +0.8% | 16,300 |
| 2025/01/20 | 1,471 | 1,478 | 1,465 | 1,465 | -6 | -0.4% | 14,300 |
| 2025/01/17 | 1,483 | 1,487 | 1,467 | 1,471 | -10 | -0.7% | 15,900 |
| 2025/01/16 | 1,466 | 1,510 | 1,460 | 1,481 | +15 | +1% | 69,500 |
| 2025/01/15 | 1,460 | 1,473 | 1,460 | 1,466 | +7 | +0.5% | 23,300 |
| 2025/01/14 | 1,463 | 1,465 | 1,451 | 1,459 | -4 | -0.3% | 20,400 |
| 2025/01/10 | 1,462 | 1,472 | 1,452 | 1,463 | +1 | +0.1% | 19,600 |
| 2025/01/09 | 1,452 | 1,477 | 1,450 | 1,462 | +12 | +0.8% | 68,200 |
| 2025/01/08 | 1,445 | 1,462 | 1,435 | 1,450 | +10 | +0.7% | 40,300 |
101～
150
件表示中 / 5855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 | 199,700円 | -4.7% | +28.2% | 2.00% | 12.92倍 | 0.94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 |
| リソー教育 | 22,000円 | +7.8% | +6.9% | 4.55% | 18.74倍 | 3.13倍 |
|
首都圏地盤に個別指導受験塾「ＴＯＭＡＳ」展開。幼児教育「伸芽会」、家庭教師派遣、英会話も |
| ＣＳＰ | 256,200円 | +6.4% | +2.9% | 2.34% | 12.35倍 | 0.94倍 |
|
警備業界３位。人手による常駐警備から画像・ＩＴ活用の機械警備にシフト。鉄道向けに強み |
| アイモバイル | 65,400円 | +22.8% | +25.2% | 3.98% | 12.42倍 | 2.17倍 |
|
ふるさと納税サイト「ふるなび」の手数料収入が柱。広告配信ネットワーク大手。アプリ運営も |
| シーユーシー | 118,100円 | +23.8% | -4.7% | 0.00% | 12.02倍 | 1.17倍 |
|
日米の医療機関支援、難病向けホスピス、居宅訪問看護が柱。有料老人ホームも。エムスリー系 |
市場注目の銘柄
チャート関連のコラム
