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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,650 | 1,660 | 1,628 | 1,632 | -4 | -0.2% | 161,300 |
| 2016/11/30 | 1,623 | 1,657 | 1,621 | 1,636 | +17 | +1.1% | 218,200 |
| 2016/11/29 | 1,645 | 1,648 | 1,615 | 1,619 | -29 | -1.8% | 193,600 |
| 2016/11/28 | 1,662 | 1,662 | 1,635 | 1,648 | -16 | -1% | 93,500 |
| 2016/11/25 | 1,665 | 1,682 | 1,650 | 1,664 | +6 | +0.4% | 129,800 |
| 2016/11/24 | 1,646 | 1,675 | 1,637 | 1,658 | +23 | +1.4% | 190,900 |
| 2016/11/22 | 1,643 | 1,651 | 1,622 | 1,635 | -9 | -0.5% | 122,900 |
| 2016/11/21 | 1,632 | 1,650 | 1,621 | 1,644 | +9 | +0.6% | 138,800 |
| 2016/11/18 | 1,646 | 1,657 | 1,628 | 1,635 | -9 | -0.5% | 150,900 |
| 2016/11/17 | 1,668 | 1,673 | 1,637 | 1,644 | -28 | -1.7% | 163,900 |
| 2016/11/16 | 1,696 | 1,716 | 1,665 | 1,672 | -25 | -1.5% | 132,800 |
| 2016/11/15 | 1,679 | 1,709 | 1,653 | 1,697 | -102 | -5.7% | 224,800 |
| 2016/11/14 | 1,779 | 1,799 | 1,766 | 1,799 | +42 | +2.4% | 92,400 |
| 2016/11/11 | 1,751 | 1,783 | 1,747 | 1,757 | +5 | +0.3% | 85,800 |
| 2016/11/10 | 1,746 | 1,761 | 1,730 | 1,752 | +54 | +3.2% | 53,500 |
| 2016/11/09 | 1,768 | 1,783 | 1,676 | 1,698 | -56 | -3.2% | 153,600 |
| 2016/11/08 | 1,770 | 1,772 | 1,751 | 1,754 | -10 | -0.6% | 37,400 |
| 2016/11/07 | 1,746 | 1,769 | 1,746 | 1,764 | +16 | +0.9% | 38,300 |
| 2016/11/04 | 1,760 | 1,773 | 1,737 | 1,748 | -26 | -1.5% | 70,500 |
| 2016/11/02 | 1,783 | 1,806 | 1,762 | 1,774 | -20 | -1.1% | 77,900 |
| 2016/11/01 | 1,770 | 1,795 | 1,765 | 1,794 | +16 | +0.9% | 44,100 |
| 2016/10/31 | 1,803 | 1,803 | 1,770 | 1,778 | -28 | -1.6% | 99,300 |
| 2016/10/28 | 1,802 | 1,806 | 1,789 | 1,806 | +8 | +0.4% | 58,000 |
| 2016/10/27 | 1,776 | 1,805 | 1,768 | 1,798 | +19 | +1.1% | 88,500 |
| 2016/10/26 | 1,780 | 1,784 | 1,752 | 1,779 | -7 | -0.4% | 74,800 |
| 2016/10/25 | 1,788 | 1,795 | 1,781 | 1,786 | -2 | -0.1% | 57,700 |
| 2016/10/24 | 1,801 | 1,801 | 1,781 | 1,788 | -15 | -0.8% | 49,300 |
| 2016/10/21 | 1,826 | 1,828 | 1,801 | 1,803 | -18 | -1% | 48,700 |
| 2016/10/20 | 1,800 | 1,825 | 1,800 | 1,821 | +16 | +0.9% | 58,200 |
| 2016/10/19 | 1,792 | 1,805 | 1,786 | 1,805 | +12 | +0.7% | 49,700 |
| 2016/10/18 | 1,779 | 1,798 | 1,765 | 1,793 | -1 | -0.1% | 55,900 |
| 2016/10/17 | 1,781 | 1,798 | 1,772 | 1,794 | +29 | +1.6% | 58,800 |
| 2016/10/14 | 1,775 | 1,780 | 1,746 | 1,765 | -15 | -0.8% | 95,100 |
| 2016/10/13 | 1,796 | 1,807 | 1,773 | 1,780 | -3 | -0.2% | 49,800 |
| 2016/10/12 | 1,778 | 1,797 | 1,766 | 1,783 | -3 | -0.2% | 61,100 |
| 2016/10/11 | 1,780 | 1,800 | 1,773 | 1,786 | +2 | +0.1% | 42,700 |
| 2016/10/07 | 1,813 | 1,817 | 1,773 | 1,784 | -31 | -1.7% | 95,800 |
| 2016/10/06 | 1,835 | 1,835 | 1,810 | 1,815 | -3 | -0.2% | 49,400 |
| 2016/10/05 | 1,810 | 1,835 | 1,801 | 1,818 | +22 | +1.2% | 113,300 |
| 2016/10/04 | 1,842 | 1,844 | 1,789 | 1,796 | -41 | -2.2% | 107,800 |
| 2016/10/03 | 1,860 | 1,860 | 1,830 | 1,837 | -16 | -0.9% | 53,000 |
| 2016/09/30 | 1,843 | 1,865 | 1,833 | 1,853 | -15 | -0.8% | 65,600 |
| 2016/09/29 | 1,818 | 1,888 | 1,818 | 1,868 | +71 | +4% | 127,400 |
| 2016/09/28 | 1,769 | 1,800 | 1,769 | 1,797 | -18 | -1% | 86,100 |
| 2016/09/27 | 1,805 | 1,815 | 1,778 | 1,815 | -2 | -0.1% | 82,900 |
| 2016/09/26 | 1,813 | 1,832 | 1,785 | 1,817 | +13 | +0.7% | 104,900 |
| 2016/09/23 | 1,824 | 1,826 | 1,792 | 1,804 | -23 | -1.3% | 100,300 |
| 2016/09/21 | 1,810 | 1,829 | 1,771 | 1,827 | +31 | +1.7% | 84,000 |
| 2016/09/20 | 1,799 | 1,825 | 1,777 | 1,796 | -13 | -0.7% | 57,100 |
| 2016/09/16 | 1,804 | 1,838 | 1,790 | 1,809 | +19 | +1.1% | 75,900 |
1951～
2000
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
