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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 1,832 | 1,836 | 1,795 | 1,829 | -83 | -4.3% | 190,800 |
| 2017/02/14 | 1,950 | 1,958 | 1,907 | 1,912 | -19 | -1% | 118,100 |
| 2017/02/13 | 1,865 | 1,931 | 1,865 | 1,931 | +80 | +4.3% | 173,000 |
| 2017/02/10 | 1,845 | 1,860 | 1,838 | 1,851 | +36 | +2% | 88,200 |
| 2017/02/09 | 1,811 | 1,839 | 1,805 | 1,815 | +5 | +0.3% | 49,200 |
| 2017/02/08 | 1,785 | 1,818 | 1,777 | 1,810 | +39 | +2.2% | 64,500 |
| 2017/02/07 | 1,793 | 1,793 | 1,768 | 1,771 | -16 | -0.9% | 50,300 |
| 2017/02/06 | 1,810 | 1,815 | 1,782 | 1,787 | -10 | -0.6% | 44,400 |
| 2017/02/03 | 1,781 | 1,812 | 1,780 | 1,797 | +9 | +0.5% | 46,200 |
| 2017/02/02 | 1,792 | 1,822 | 1,782 | 1,788 | -3 | -0.2% | 63,600 |
| 2017/02/01 | 1,789 | 1,800 | 1,782 | 1,791 | -9 | -0.5% | 32,900 |
| 2017/01/31 | 1,788 | 1,810 | 1,785 | 1,800 | -7 | -0.4% | 54,600 |
| 2017/01/30 | 1,794 | 1,813 | 1,783 | 1,807 | +21 | +1.2% | 57,700 |
| 2017/01/27 | 1,788 | 1,796 | 1,777 | 1,786 | +3 | +0.2% | 43,500 |
| 2017/01/26 | 1,790 | 1,790 | 1,774 | 1,783 | +15 | +0.8% | 48,300 |
| 2017/01/25 | 1,805 | 1,810 | 1,764 | 1,768 | -36 | -2% | 126,500 |
| 2017/01/24 | 1,820 | 1,823 | 1,794 | 1,804 | -21 | -1.2% | 98,900 |
| 2017/01/23 | 1,809 | 1,835 | 1,800 | 1,825 | +9 | +0.5% | 72,600 |
| 2017/01/20 | 1,811 | 1,824 | 1,805 | 1,816 | -4 | -0.2% | 41,000 |
| 2017/01/19 | 1,808 | 1,827 | 1,807 | 1,820 | +18 | +1% | 55,900 |
| 2017/01/18 | 1,800 | 1,805 | 1,773 | 1,802 | -3 | -0.2% | 73,900 |
| 2017/01/17 | 1,815 | 1,820 | 1,801 | 1,805 | -19 | -1% | 67,600 |
| 2017/01/16 | 1,834 | 1,836 | 1,804 | 1,824 | -10 | -0.5% | 58,000 |
| 2017/01/13 | 1,810 | 1,845 | 1,806 | 1,834 | +16 | +0.9% | 49,900 |
| 2017/01/12 | 1,844 | 1,844 | 1,803 | 1,818 | -19 | -1% | 100,800 |
| 2017/01/11 | 1,859 | 1,862 | 1,831 | 1,837 | -24 | -1.3% | 125,600 |
| 2017/01/10 | 1,860 | 1,877 | 1,837 | 1,861 | +8 | +0.4% | 97,800 |
| 2017/01/06 | 1,855 | 1,868 | 1,829 | 1,853 | -17 | -0.9% | 185,900 |
| 2017/01/05 | 1,830 | 1,882 | 1,830 | 1,870 | +50 | +2.7% | 188,400 |
| 2017/01/04 | 1,808 | 1,821 | 1,801 | 1,820 | +20 | +1.1% | 132,800 |
| 2016/12/30 | 1,781 | 1,808 | 1,770 | 1,800 | -5 | -0.3% | 86,300 |
| 2016/12/29 | 1,827 | 1,828 | 1,793 | 1,805 | -23 | -1.3% | 118,100 |
| 2016/12/28 | 1,843 | 1,843 | 1,813 | 1,828 | -3 | -0.2% | 87,500 |
| 2016/12/27 | 1,815 | 1,843 | 1,791 | 1,831 | +18 | +1% | 99,000 |
| 2016/12/26 | 1,829 | 1,835 | 1,806 | 1,813 | -4 | -0.2% | 96,100 |
| 2016/12/22 | 1,783 | 1,818 | 1,768 | 1,817 | +49 | +2.8% | 175,100 |
| 2016/12/21 | 1,754 | 1,780 | 1,747 | 1,768 | +14 | +0.8% | 151,100 |
| 2016/12/20 | 1,731 | 1,760 | 1,716 | 1,754 | +27 | +1.6% | 134,600 |
| 2016/12/19 | 1,722 | 1,731 | 1,701 | 1,727 | +9 | +0.5% | 106,500 |
| 2016/12/16 | 1,690 | 1,725 | 1,685 | 1,718 | +26 | +1.5% | 198,000 |
| 2016/12/15 | 1,661 | 1,693 | 1,661 | 1,692 | +15 | +0.9% | 141,100 |
| 2016/12/14 | 1,663 | 1,683 | 1,658 | 1,677 | +8 | +0.5% | 105,800 |
| 2016/12/13 | 1,651 | 1,675 | 1,650 | 1,669 | -1 | -0.1% | 146,700 |
| 2016/12/12 | 1,654 | 1,685 | 1,645 | 1,670 | +16 | +1% | 122,000 |
| 2016/12/09 | 1,658 | 1,661 | 1,619 | 1,654 | -23 | -1.4% | 157,900 |
| 2016/12/08 | 1,690 | 1,690 | 1,650 | 1,677 | -29 | -1.7% | 186,000 |
| 2016/12/07 | 1,700 | 1,806 | 1,664 | 1,706 | +75 | +4.6% | 564,900 |
| 2016/12/06 | 1,620 | 1,638 | 1,593 | 1,631 | +16 | +1% | 242,600 |
| 2016/12/05 | 1,615 | 1,630 | 1,589 | 1,615 | +3 | +0.2% | 252,800 |
| 2016/12/02 | 1,630 | 1,636 | 1,611 | 1,612 | -20 | -1.2% | 128,000 |
1901～
1950
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
