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 |
|---|---|---|---|---|---|---|---|
| 2025/01/07 | 1,462 | 1,462 | 1,433 | 1,440 | -8 | -0.6% | 24,600 |
| 2025/01/06 | 1,455 | 1,456 | 1,441 | 1,448 | +15 | +1% | 24,800 |
| 2024/12/30 | 1,449 | 1,453 | 1,432 | 1,433 | -10 | -0.7% | 25,000 |
| 2024/12/27 | 1,419 | 1,443 | 1,419 | 1,443 | +24 | +1.7% | 32,800 |
| 2024/12/26 | 1,418 | 1,427 | 1,412 | 1,419 | -8 | -0.6% | 37,400 |
| 2024/12/25 | 1,423 | 1,436 | 1,418 | 1,427 | +10 | +0.7% | 21,900 |
| 2024/12/24 | 1,424 | 1,444 | 1,416 | 1,417 | -7 | -0.5% | 26,500 |
| 2024/12/23 | 1,423 | 1,426 | 1,416 | 1,424 | +2 | +0.1% | 19,200 |
| 2024/12/20 | 1,450 | 1,451 | 1,422 | 1,422 | -20 | -1.4% | 32,900 |
| 2024/12/19 | 1,410 | 1,454 | 1,406 | 1,442 | +10 | +0.7% | 27,300 |
| 2024/12/18 | 1,432 | 1,444 | 1,430 | 1,432 | -11 | -0.8% | 20,000 |
| 2024/12/17 | 1,442 | 1,447 | 1,430 | 1,443 | +2 | +0.1% | 20,500 |
| 2024/12/16 | 1,441 | 1,462 | 1,437 | 1,441 | +11 | +0.8% | 42,900 |
| 2024/12/13 | 1,389 | 1,440 | 1,388 | 1,430 | +40 | +2.9% | 46,300 |
| 2024/12/12 | 1,400 | 1,414 | 1,388 | 1,390 | ±0 | ±0% | 38,800 |
| 2024/12/11 | 1,388 | 1,390 | 1,383 | 1,390 | -4 | -0.3% | 10,500 |
| 2024/12/10 | 1,407 | 1,415 | 1,394 | 1,394 | -24 | -1.7% | 13,500 |
| 2024/12/09 | 1,372 | 1,420 | 1,372 | 1,418 | +49 | +3.6% | 49,700 |
| 2024/12/06 | 1,359 | 1,373 | 1,350 | 1,369 | +12 | +0.9% | 38,600 |
| 2024/12/05 | 1,352 | 1,365 | 1,352 | 1,357 | +6 | +0.4% | 17,500 |
| 2024/12/04 | 1,375 | 1,375 | 1,351 | 1,351 | -19 | -1.4% | 21,700 |
| 2024/12/03 | 1,370 | 1,384 | 1,370 | 1,370 | ±0 | ±0% | 29,000 |
| 2024/12/02 | 1,400 | 1,400 | 1,370 | 1,370 | -32 | -2.3% | 24,700 |
| 2024/11/29 | 1,439 | 1,439 | 1,402 | 1,402 | -34 | -2.4% | 19,900 |
| 2024/11/28 | 1,407 | 1,440 | 1,407 | 1,436 | +27 | +1.9% | 46,800 |
| 2024/11/27 | 1,395 | 1,411 | 1,379 | 1,409 | +19 | +1.4% | 36,700 |
| 2024/11/26 | 1,379 | 1,398 | 1,379 | 1,390 | +4 | +0.3% | 18,200 |
| 2024/11/25 | 1,390 | 1,418 | 1,386 | 1,386 | -3 | -0.2% | 70,700 |
| 2024/11/22 | 1,379 | 1,390 | 1,373 | 1,389 | +12 | +0.9% | 26,100 |
| 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 |
151～
200
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
