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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 3,775 | 3,990 | 3,730 | 3,905 | +150 | +4% | 160,300 |
| 2018/02/20 | 3,605 | 3,755 | 3,565 | 3,755 | +125 | +3.4% | 130,100 |
| 2018/02/19 | 3,480 | 3,635 | 3,480 | 3,630 | +165 | +4.8% | 94,200 |
| 2018/02/16 | 3,415 | 3,515 | 3,365 | 3,465 | +75 | +2.2% | 101,800 |
| 2018/02/15 | 3,265 | 3,545 | 3,220 | 3,390 | +285 | +9.2% | 240,000 |
| 2018/02/14 | 3,175 | 3,230 | 3,105 | 3,105 | -115 | -3.6% | 77,300 |
| 2018/02/13 | 3,320 | 3,345 | 3,205 | 3,220 | -70 | -2.1% | 56,400 |
| 2018/02/09 | 3,180 | 3,290 | 3,150 | 3,290 | ±0 | ±0% | 73,700 |
| 2018/02/08 | 3,240 | 3,310 | 3,240 | 3,290 | +60 | +1.9% | 39,700 |
| 2018/02/07 | 3,350 | 3,390 | 3,225 | 3,230 | +5 | +0.2% | 65,100 |
| 2018/02/06 | 3,340 | 3,370 | 3,120 | 3,225 | -185 | -5.4% | 129,000 |
| 2018/02/05 | 3,400 | 3,430 | 3,390 | 3,410 | -50 | -1.4% | 59,000 |
| 2018/02/02 | 3,465 | 3,470 | 3,400 | 3,460 | +15 | +0.4% | 38,800 |
| 2018/02/01 | 3,400 | 3,445 | 3,400 | 3,445 | +75 | +2.2% | 46,000 |
| 2018/01/31 | 3,360 | 3,435 | 3,360 | 3,370 | -15 | -0.4% | 72,500 |
| 2018/01/30 | 3,455 | 3,455 | 3,370 | 3,385 | -70 | -2% | 42,200 |
| 2018/01/29 | 3,450 | 3,490 | 3,450 | 3,455 | ±0 | ±0% | 26,200 |
| 2018/01/26 | 3,400 | 3,510 | 3,400 | 3,455 | +45 | +1.3% | 69,400 |
| 2018/01/25 | 3,355 | 3,430 | 3,345 | 3,410 | +30 | +0.9% | 45,600 |
| 2018/01/24 | 3,390 | 3,400 | 3,360 | 3,380 | -25 | -0.7% | 26,700 |
| 2018/01/23 | 3,370 | 3,415 | 3,370 | 3,405 | +35 | +1% | 37,300 |
| 2018/01/22 | 3,380 | 3,385 | 3,355 | 3,370 | ±0 | ±0% | 22,700 |
| 2018/01/19 | 3,300 | 3,390 | 3,300 | 3,370 | +50 | +1.5% | 58,100 |
| 2018/01/18 | 3,330 | 3,360 | 3,305 | 3,320 | -30 | -0.9% | 79,500 |
| 2018/01/17 | 3,330 | 3,355 | 3,305 | 3,350 | +5 | +0.1% | 55,800 |
| 2018/01/16 | 3,310 | 3,360 | 3,280 | 3,345 | -30 | -0.9% | 36,600 |
| 2018/01/15 | 3,420 | 3,420 | 3,365 | 3,375 | -25 | -0.7% | 35,900 |
| 2018/01/12 | 3,400 | 3,410 | 3,355 | 3,400 | -10 | -0.3% | 96,500 |
| 2018/01/11 | 3,400 | 3,495 | 3,395 | 3,410 | +35 | +1% | 103,000 |
| 2018/01/10 | 3,355 | 3,395 | 3,340 | 3,375 | +10 | +0.3% | 75,400 |
| 2018/01/09 | 3,345 | 3,390 | 3,325 | 3,365 | +45 | +1.4% | 81,300 |
| 2018/01/05 | 3,250 | 3,355 | 3,250 | 3,320 | +90 | +2.8% | 135,100 |
| 2018/01/04 | 3,200 | 3,240 | 3,175 | 3,230 | +30 | +0.9% | 98,400 |
| 2017/12/29 | 3,235 | 3,250 | 3,185 | 3,200 | -50 | -1.5% | 83,500 |
| 2017/12/28 | 3,270 | 3,270 | 3,180 | 3,250 | -25 | -0.8% | 62,000 |
| 2017/12/27 | 3,160 | 3,280 | 3,160 | 3,275 | +135 | +4.3% | 120,300 |
| 2017/12/26 | 3,160 | 3,195 | 3,130 | 3,140 | -15 | -0.5% | 67,400 |
| 2017/12/25 | 3,165 | 3,195 | 3,150 | 3,155 | -35 | -1.1% | 50,900 |
| 2017/12/22 | 3,135 | 3,210 | 3,135 | 3,190 | +60 | +1.9% | 82,400 |
| 2017/12/21 | 3,125 | 3,130 | 3,085 | 3,130 | +20 | +0.6% | 32,700 |
| 2017/12/20 | 3,060 | 3,135 | 3,055 | 3,110 | +55 | +1.8% | 55,200 |
| 2017/12/19 | 3,135 | 3,150 | 3,005 | 3,055 | -130 | -4.1% | 169,800 |
| 2017/12/18 | 3,170 | 3,215 | 3,160 | 3,185 | +55 | +1.8% | 107,000 |
| 2017/12/15 | 3,085 | 3,140 | 3,075 | 3,130 | +10 | +0.3% | 62,900 |
| 2017/12/14 | 3,130 | 3,175 | 3,110 | 3,120 | +15 | +0.5% | 73,200 |
| 2017/12/13 | 3,120 | 3,120 | 3,090 | 3,105 | ±0 | ±0% | 28,600 |
| 2017/12/12 | 3,180 | 3,180 | 3,085 | 3,105 | -45 | -1.4% | 74,000 |
| 2017/12/11 | 3,195 | 3,195 | 3,125 | 3,150 | -30 | -0.9% | 50,500 |
| 2017/12/08 | 3,135 | 3,185 | 3,135 | 3,180 | +15 | +0.5% | 55,600 |
| 2017/12/07 | 3,130 | 3,200 | 3,125 | 3,165 | +5 | +0.2% | 65,900 |
1651～
1700
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
