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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,357 | 1,380 | 1,357 | 1,377 | +20 | +1.5% | 30,300 |
| 2024/11/20 | 1,351 | 1,363 | 1,351 | 1,357 | +1 | +0.1% | 17,700 |
| 2024/11/19 | 1,342 | 1,361 | 1,342 | 1,356 | +6 | +0.4% | 25,100 |
| 2024/11/18 | 1,365 | 1,365 | 1,343 | 1,350 | -21 | -1.5% | 15,700 |
| 2024/11/15 | 1,350 | 1,378 | 1,350 | 1,371 | +36 | +2.7% | 68,400 |
| 2024/11/14 | 1,338 | 1,345 | 1,330 | 1,335 | ±0 | ±0% | 38,400 |
| 2024/11/13 | 1,329 | 1,340 | 1,323 | 1,335 | +16 | +1.2% | 34,000 |
| 2024/11/12 | 1,325 | 1,339 | 1,316 | 1,319 | -7 | -0.5% | 42,600 |
| 2024/11/11 | 1,335 | 1,335 | 1,322 | 1,326 | -5 | -0.4% | 51,100 |
| 2024/11/08 | 1,336 | 1,341 | 1,331 | 1,331 | -5 | -0.4% | 33,300 |
| 2024/11/07 | 1,340 | 1,346 | 1,335 | 1,336 | -1 | -0.1% | 23,300 |
| 2024/11/06 | 1,336 | 1,358 | 1,336 | 1,337 | -2 | -0.1% | 28,800 |
| 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 |
151～
200
件表示中 / 5826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 | 161,700円 | -9.1% | -15.0% | 2.47% | 17.44倍 | 0.76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 |
| オリコンＨＤ | 506,000円 | +0.8% | +11.9% | 3.95% | 10.43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 |
| スペース | 114,500円 | -3.7% | +1.5% | 4.72% | 10.98倍 | 0.86倍 |
|
ディスプレー大手。担当者の企画・設計・施工一貫対応に強み。商業施設柱にオフィス、ホテルも |
| 日水コン | 253,000円 | +5.0% | +6.7% | 2.53% | 20.01倍 | 2.11倍 |
|
上下水道中心の建設コンサル。河川事業も。官民連携事業推進。インドネシアなどへ海外展開 |
| ファンコミ | 44,300円 | +3.4% | +9.0% | 6.09% | 24.87倍 | 1.63倍 |
|
アフィリエイト（成果報酬型）広告大手。「Ａ８」を運用。２４年３月に「ネンド」撤退。独立系 |
市場注目の銘柄
チャート関連のコラム
