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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,600 | 1,607 | 1,596 | 1,598 | +15 | +0.9% | 21,800 |
| 2024/04/11 | 1,580 | 1,592 | 1,579 | 1,583 | -4 | -0.3% | 9,700 |
| 2024/04/10 | 1,590 | 1,604 | 1,584 | 1,587 | -3 | -0.2% | 40,200 |
| 2024/04/09 | 1,590 | 1,597 | 1,579 | 1,590 | ±0 | ±0% | 19,300 |
| 2024/04/08 | 1,563 | 1,590 | 1,561 | 1,590 | +29 | +1.9% | 34,200 |
| 2024/04/05 | 1,542 | 1,563 | 1,540 | 1,561 | +1 | +0.1% | 22,500 |
| 2024/04/04 | 1,538 | 1,560 | 1,538 | 1,560 | +20 | +1.3% | 24,200 |
| 2024/04/03 | 1,531 | 1,544 | 1,528 | 1,540 | +8 | +0.5% | 17,600 |
| 2024/04/02 | 1,533 | 1,539 | 1,527 | 1,532 | -2 | -0.1% | 29,700 |
| 2024/04/01 | 1,527 | 1,540 | 1,520 | 1,534 | +7 | +0.5% | 24,800 |
| 2024/03/29 | 1,521 | 1,531 | 1,519 | 1,527 | -2 | -0.1% | 15,000 |
| 2024/03/28 | 1,548 | 1,551 | 1,528 | 1,529 | -49 | -3.1% | 30,600 |
| 2024/03/27 | 1,575 | 1,588 | 1,560 | 1,578 | +3 | +0.2% | 49,800 |
| 2024/03/26 | 1,555 | 1,576 | 1,547 | 1,575 | +19 | +1.2% | 37,000 |
| 2024/03/25 | 1,555 | 1,567 | 1,555 | 1,556 | +2 | +0.1% | 30,200 |
| 2024/03/22 | 1,553 | 1,554 | 1,538 | 1,554 | +6 | +0.4% | 24,400 |
| 2024/03/21 | 1,549 | 1,553 | 1,545 | 1,548 | +6 | +0.4% | 27,000 |
| 2024/03/19 | 1,534 | 1,543 | 1,528 | 1,542 | +8 | +0.5% | 23,800 |
| 2024/03/18 | 1,525 | 1,534 | 1,524 | 1,534 | +19 | +1.3% | 25,500 |
| 2024/03/15 | 1,510 | 1,523 | 1,504 | 1,515 | +3 | +0.2% | 27,700 |
| 2024/03/14 | 1,493 | 1,518 | 1,491 | 1,512 | +30 | +2% | 39,000 |
| 2024/03/13 | 1,488 | 1,493 | 1,476 | 1,482 | +7 | +0.5% | 43,800 |
| 2024/03/12 | 1,470 | 1,480 | 1,459 | 1,475 | +8 | +0.5% | 29,700 |
| 2024/03/11 | 1,487 | 1,489 | 1,462 | 1,467 | -23 | -1.5% | 46,900 |
| 2024/03/08 | 1,484 | 1,495 | 1,480 | 1,490 | ±0 | ±0% | 49,800 |
| 2024/03/07 | 1,492 | 1,492 | 1,486 | 1,490 | -2 | -0.1% | 40,700 |
| 2024/03/06 | 1,491 | 1,500 | 1,490 | 1,492 | -2 | -0.1% | 34,000 |
| 2024/03/05 | 1,493 | 1,502 | 1,480 | 1,494 | -5 | -0.3% | 36,000 |
| 2024/03/04 | 1,509 | 1,509 | 1,494 | 1,499 | -5 | -0.3% | 27,000 |
| 2024/03/01 | 1,510 | 1,515 | 1,499 | 1,504 | +1 | +0.1% | 25,300 |
| 2024/02/29 | 1,509 | 1,509 | 1,492 | 1,503 | -6 | -0.4% | 22,200 |
| 2024/02/28 | 1,499 | 1,510 | 1,499 | 1,509 | +10 | +0.7% | 25,200 |
| 2024/02/27 | 1,497 | 1,500 | 1,492 | 1,499 | +2 | +0.1% | 17,100 |
| 2024/02/26 | 1,500 | 1,514 | 1,491 | 1,497 | -3 | -0.2% | 64,800 |
| 2024/02/22 | 1,500 | 1,500 | 1,494 | 1,500 | +1 | +0.1% | 20,700 |
| 2024/02/21 | 1,505 | 1,505 | 1,491 | 1,499 | -15 | -1% | 24,700 |
| 2024/02/20 | 1,510 | 1,525 | 1,510 | 1,514 | -3 | -0.2% | 17,400 |
| 2024/02/19 | 1,500 | 1,522 | 1,491 | 1,517 | +25 | +1.7% | 17,900 |
| 2024/02/16 | 1,481 | 1,503 | 1,480 | 1,492 | +12 | +0.8% | 35,100 |
| 2024/02/15 | 1,489 | 1,506 | 1,467 | 1,480 | -49 | -3.2% | 68,300 |
| 2024/02/14 | 1,575 | 1,575 | 1,525 | 1,529 | -48 | -3% | 32,700 |
| 2024/02/13 | 1,580 | 1,585 | 1,572 | 1,577 | +5 | +0.3% | 26,700 |
| 2024/02/09 | 1,569 | 1,583 | 1,563 | 1,572 | +8 | +0.5% | 28,900 |
| 2024/02/08 | 1,594 | 1,594 | 1,556 | 1,564 | -41 | -2.6% | 24,000 |
| 2024/02/07 | 1,591 | 1,610 | 1,580 | 1,605 | +14 | +0.9% | 58,500 |
| 2024/02/06 | 1,604 | 1,619 | 1,586 | 1,591 | -13 | -0.8% | 54,700 |
| 2024/02/05 | 1,604 | 1,608 | 1,598 | 1,604 | +4 | +0.3% | 23,600 |
| 2024/02/02 | 1,596 | 1,600 | 1,595 | 1,600 | +4 | +0.3% | 21,000 |
| 2024/02/01 | 1,594 | 1,600 | 1,588 | 1,596 | +2 | +0.1% | 29,300 |
| 2024/01/31 | 1,563 | 1,594 | 1,560 | 1,594 | +19 | +1.2% | 20,900 |
151～
200
件表示中 / 5676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 | 137,700円 | +9.5% | +1.3% | 2.90% | 65.32倍 | 0.68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 |
| ＭＳ－Ｊａｐａｎ | 104,000円 | +80.3% | +22.5% | 5.38% | 20.96倍 | 2.71倍 |
|
士業（公認会計士、弁護士等）と一般事業会社の管理部門に特化の人材紹介業。関連メディアも |
| ジーニー | 142,600円 | +49.8% | +87.9% | 0.00% | 11.58倍 | 2.50倍 |
|
アドテク用いた広告の自動配信・買い付けプラットフォームが柱。マーケＳａａＳ育成中 |
| アイドマＨＤ | 167,400円 | +22.4% | +15.5% | 1.79% | 15.51倍 | 3.81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 |
| ポート | 179,700円 | +26.9% | +32.1% | 0.14% | 12.11倍 | 3.11倍 |
|
採用活動、エネルギーの成約支援。プロダクト開発によるユーザー集客から受注まで一気通貫 |
市場注目の銘柄
チャート関連のコラム
