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 |
|---|---|---|---|---|---|---|---|
| 2015/07/01 | 2,090 | 2,180 | 2,082.5 | 2,157.5 | +67.5 | +3.2% | 147,200 |
| 2015/06/30 | 2,072.5 | 2,102.5 | 2,062.5 | 2,090 | -2.5 | -0.1% | 97,800 |
| 2015/06/29 | 2,055 | 2,120 | 2,055 | 2,092.5 | -42.5 | -2% | 82,600 |
| 2015/06/26 | 2,135 | 2,160 | 2,120 | 2,135 | -25 | -1.2% | 65,200 |
| 2015/06/25 | 2,107.5 | 2,172.5 | 2,100 | 2,160 | +47.5 | +2.2% | 103,400 |
| 2015/06/24 | 2,195 | 2,195 | 2,107.5 | 2,112.5 | -72.5 | -3.3% | 126,800 |
| 2015/06/23 | 2,192.5 | 2,200 | 2,172.5 | 2,185 | -2.5 | -0.1% | 66,400 |
| 2015/06/22 | 2,152.5 | 2,187.5 | 2,150 | 2,187.5 | +47.5 | +2.2% | 80,200 |
| 2015/06/19 | 2,147.5 | 2,167.5 | 2,132.5 | 2,140 | +22.5 | +1.1% | 48,400 |
| 2015/06/18 | 2,147.5 | 2,167.5 | 2,112.5 | 2,117.5 | -15 | -0.7% | 77,000 |
| 2015/06/17 | 2,100 | 2,145 | 2,100 | 2,132.5 | +42.5 | +2% | 102,400 |
| 2015/06/16 | 2,055 | 2,125 | 2,055 | 2,090 | ±0 | ±0% | 118,800 |
| 2015/06/15 | 2,110 | 2,117.5 | 2,060 | 2,090 | -7.5 | -0.4% | 102,200 |
| 2015/06/12 | 2,175 | 2,200 | 2,085 | 2,097.5 | -52.5 | -2.4% | 245,400 |
| 2015/06/11 | 2,045 | 2,170 | 2,045 | 2,150 | +102.5 | +5% | 227,800 |
| 2015/06/10 | 2,020 | 2,100 | 2,007.5 | 2,047.5 | +50 | +2.5% | 170,800 |
| 2015/06/09 | 1,950 | 2,037.5 | 1,950 | 1,997.5 | +52.5 | +2.7% | 227,000 |
| 2015/06/08 | 1,922.5 | 1,960 | 1,917.5 | 1,945 | +65 | +3.5% | 108,200 |
| 2015/06/05 | 1,830 | 1,915 | 1,830 | 1,880 | +32.5 | +1.8% | 131,800 |
| 2015/06/04 | 1,790 | 1,862.5 | 1,782.5 | 1,847.5 | +82.5 | +4.7% | 192,200 |
| 2015/06/03 | 1,792.5 | 1,795 | 1,762.5 | 1,765 | -35 | -1.9% | 57,400 |
| 2015/06/02 | 1,752.5 | 1,812.5 | 1,750 | 1,800 | +50 | +2.9% | 140,600 |
| 2015/06/01 | 1,745 | 1,750 | 1,732.5 | 1,750 | +2.5 | +0.1% | 39,400 |
| 2015/05/29 | 1,700 | 1,752.5 | 1,695 | 1,747.5 | +25 | +1.5% | 89,200 |
| 2015/05/28 | 1,742.5 | 1,750 | 1,722.5 | 1,722.5 | -32.5 | -1.9% | 57,000 |
| 2015/05/27 | 1,722.5 | 1,762.5 | 1,717.5 | 1,755 | +45 | +2.6% | 100,600 |
| 2015/05/26 | 1,725 | 1,727.5 | 1,702.5 | 1,710 | -27.5 | -1.6% | 40,800 |
| 2015/05/25 | 1,745 | 1,745 | 1,727.5 | 1,737.5 | +7.5 | +0.4% | 38,600 |
| 2015/05/22 | 1,750 | 1,750 | 1,702.5 | 1,730 | -22.5 | -1.3% | 89,200 |
| 2015/05/21 | 1,727.5 | 1,767.5 | 1,720 | 1,752.5 | +47.5 | +2.8% | 141,400 |
| 2015/05/20 | 1,740 | 1,740 | 1,692.5 | 1,705 | -40 | -2.3% | 109,800 |
| 2015/05/19 | 1,750 | 1,762.5 | 1,725 | 1,745 | +17.5 | +1% | 86,600 |
| 2015/05/18 | 1,725 | 1,742.5 | 1,720 | 1,727.5 | -20 | -1.1% | 124,000 |
| 2015/05/15 | 1,682.5 | 1,752.5 | 1,682.5 | 1,747.5 | +160 | +10.1% | 452,600 |
| 2015/05/14 | 1,632.5 | 1,632.5 | 1,577.5 | 1,587.5 | -47.5 | -2.9% | 102,000 |
| 2015/05/13 | 1,580 | 1,637.5 | 1,577.5 | 1,635 | +47.5 | +3% | 76,400 |
| 2015/05/12 | 1,595 | 1,622.5 | 1,575 | 1,587.5 | ±0 | ±0% | 72,000 |
| 2015/05/11 | 1,572.5 | 1,595 | 1,565 | 1,587.5 | +25 | +1.6% | 47,600 |
| 2015/05/08 | 1,572.5 | 1,572.5 | 1,557.5 | 1,562.5 | ±0 | ±0% | 33,800 |
| 2015/05/07 | 1,542.5 | 1,572.5 | 1,527.5 | 1,562.5 | +45 | +3% | 73,400 |
| 2015/05/01 | 1,527.5 | 1,532.5 | 1,505 | 1,517.5 | -37.5 | -2.4% | 83,400 |
| 2015/04/30 | 1,587.5 | 1,587.5 | 1,547.5 | 1,555 | -30 | -1.9% | 74,000 |
| 2015/04/28 | 1,590 | 1,595 | 1,577.5 | 1,585 | +2.5 | +0.2% | 29,800 |
| 2015/04/27 | 1,592.5 | 1,597.5 | 1,580 | 1,582.5 | +7.5 | +0.5% | 15,200 |
| 2015/04/24 | 1,602.5 | 1,602.5 | 1,570 | 1,575 | -22.5 | -1.4% | 28,400 |
| 2015/04/23 | 1,617.5 | 1,617.5 | 1,595 | 1,597.5 | -17.5 | -1.1% | 29,600 |
| 2015/04/22 | 1,610 | 1,617.5 | 1,607.5 | 1,615 | +7.5 | +0.5% | 28,800 |
| 2015/04/21 | 1,625 | 1,632.5 | 1,602.5 | 1,607.5 | -12.5 | -0.8% | 29,600 |
| 2015/04/20 | 1,585 | 1,632.5 | 1,577.5 | 1,620 | +22.5 | +1.4% | 67,000 |
| 2015/04/17 | 1,665 | 1,665 | 1,585 | 1,597.5 | -70 | -4.2% | 127,600 |
2301～
2350
件表示中 / 5680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 | 140,900円 | +9.5% | +1.3% | 2.84% | 66.84倍 | 0.70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 |
| ナック | 56,700円 | +20.3% | +67.4% | 3.88% | 9.58倍 | 1.10倍 |
|
ダスキン加盟店最大手。レンタル事業、水宅配が主力。住宅や建築コンサルにも展開。Ｍ＆Ａも |
| 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 |
| ＭＳ－Ｊａｐａｎ | 104,100円 | +80.3% | +22.5% | 5.38% | 20.98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 |
| オリコンＨＤ | 422,000円 | +0.8% | +11.9% | 4.74% | 8.68倍 | 1.03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 |
市場注目の銘柄
チャート関連のコラム
