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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 1,665 | 1,695 | 1,650 | 1,690 | +27.5 | +1.7% | 71,200 |
| 2015/04/10 | 1,700 | 1,700 | 1,645 | 1,662.5 | -37.5 | -2.2% | 94,600 |
| 2015/04/09 | 1,712.5 | 1,717.5 | 1,685 | 1,700 | -7.5 | -0.4% | 95,600 |
| 2015/04/08 | 1,725 | 1,732.5 | 1,692.5 | 1,707.5 | -12.5 | -0.7% | 76,200 |
| 2015/04/07 | 1,700 | 1,720 | 1,675 | 1,720 | +40 | +2.4% | 157,800 |
| 2015/04/06 | 1,660 | 1,685 | 1,655 | 1,680 | +20 | +1.2% | 54,400 |
| 2015/04/03 | 1,650 | 1,667.5 | 1,647.5 | 1,660 | +5 | +0.3% | 71,200 |
| 2015/04/02 | 1,660 | 1,672.5 | 1,642.5 | 1,655 | -15 | -0.9% | 100,600 |
| 2015/04/01 | 1,677.5 | 1,700 | 1,645 | 1,670 | -12.5 | -0.7% | 175,000 |
| 2015/03/31 | 1,740 | 1,745 | 1,670 | 1,682.5 | -22.5 | -1.3% | 137,600 |
| 2015/03/30 | 1,700 | 1,720 | 1,695 | 1,705 | +10 | +0.6% | 63,000 |
| 2015/03/27 | 1,700 | 1,740 | 1,677.5 | 1,695 | -52.5 | -3% | 130,600 |
| 2015/03/26 | 1,745 | 1,762.5 | 1,735 | 1,747.5 | -7.5 | -0.4% | 73,800 |
| 2015/03/25 | 1,785 | 1,790 | 1,750 | 1,755 | -25 | -1.4% | 68,800 |
| 2015/03/24 | 1,752.5 | 1,785 | 1,750 | 1,780 | +27.5 | +1.6% | 60,200 |
| 2015/03/23 | 1,745 | 1,785 | 1,725 | 1,752.5 | -12.5 | -0.7% | 109,600 |
| 2015/03/20 | 1,772.5 | 1,790 | 1,750 | 1,765 | -10 | -0.6% | 62,000 |
| 2015/03/19 | 1,790 | 1,812.5 | 1,720 | 1,775 | -15 | -0.8% | 180,000 |
| 2015/03/18 | 1,750 | 1,840 | 1,742.5 | 1,790 | +110 | +6.5% | 436,000 |
| 2015/03/17 | 1,650 | 1,685 | 1,637.5 | 1,680 | +50 | +3.1% | 108,200 |
| 2015/03/16 | 1,615 | 1,647.5 | 1,615 | 1,630 | +10 | +0.6% | 105,200 |
| 2015/03/13 | 1,620 | 1,640 | 1,610 | 1,620 | +2.5 | +0.2% | 129,600 |
| 2015/03/12 | 1,600 | 1,627.5 | 1,600 | 1,617.5 | +22.5 | +1.4% | 97,000 |
| 2015/03/11 | 1,535 | 1,602.5 | 1,532.5 | 1,595 | +42.5 | +2.7% | 133,400 |
| 2015/03/10 | 1,550 | 1,555 | 1,540 | 1,552.5 | +2.5 | +0.2% | 44,800 |
| 2015/03/09 | 1,542.5 | 1,555 | 1,530 | 1,550 | +5 | +0.3% | 38,400 |
| 2015/03/06 | 1,545 | 1,555 | 1,535 | 1,545 | +2.5 | +0.2% | 40,200 |
| 2015/03/05 | 1,530 | 1,550 | 1,520 | 1,542.5 | +7.5 | +0.5% | 38,200 |
| 2015/03/04 | 1,545 | 1,555 | 1,527.5 | 1,535 | -17.5 | -1.1% | 73,000 |
| 2015/03/03 | 1,575 | 1,575 | 1,550 | 1,552.5 | -10 | -0.6% | 52,200 |
| 2015/03/02 | 1,562.5 | 1,572.5 | 1,555 | 1,562.5 | +12.5 | +0.8% | 81,800 |
| 2015/02/27 | 1,535 | 1,567.5 | 1,517.5 | 1,550 | +30 | +2% | 153,000 |
| 2015/02/26 | 1,487 | 1,520 | 1,466.5 | 1,520 | +41 | +2.8% | 105,600 |
| 2015/02/25 | 1,499.5 | 1,499.5 | 1,466.5 | 1,479 | -3 | -0.2% | 70,800 |
| 2015/02/24 | 1,465 | 1,500 | 1,455.5 | 1,482 | +11.5 | +0.8% | 155,600 |
| 2015/02/23 | 1,475 | 1,475 | 1,455.5 | 1,470.5 | +15 | +1% | 57,200 |
| 2015/02/20 | 1,480.5 | 1,489 | 1,442.5 | 1,455.5 | -36.5 | -2.4% | 120,600 |
| 2015/02/19 | 1,489 | 1,495 | 1,450 | 1,492 | +10 | +0.7% | 102,000 |
| 2015/02/18 | 1,457 | 1,496 | 1,457 | 1,482 | +36 | +2.5% | 131,000 |
| 2015/02/17 | 1,400 | 1,465 | 1,395 | 1,446 | +55.5 | +4% | 160,800 |
| 2015/02/16 | 1,380 | 1,398.5 | 1,372.5 | 1,390.5 | +18.5 | +1.3% | 85,200 |
| 2015/02/13 | 1,460.5 | 1,466 | 1,355.5 | 1,372 | -118.5 | -8% | 411,800 |
| 2015/02/12 | 1,473.5 | 1,502.5 | 1,469.5 | 1,490.5 | +40.5 | +2.8% | 126,000 |
| 2015/02/10 | 1,440 | 1,464 | 1,430 | 1,450 | +2 | +0.1% | 75,000 |
| 2015/02/09 | 1,466 | 1,476.5 | 1,440 | 1,448 | -14 | -1% | 61,600 |
| 2015/02/06 | 1,488.5 | 1,488.5 | 1,447.5 | 1,462 | -15.5 | -1% | 76,200 |
| 2015/02/05 | 1,500 | 1,507.5 | 1,473 | 1,477.5 | -12 | -0.8% | 50,600 |
| 2015/02/04 | 1,490 | 1,507.5 | 1,479 | 1,489.5 | +1.5 | +0.1% | 63,600 |
| 2015/02/03 | 1,530 | 1,535 | 1,480 | 1,488 | -29.5 | -1.9% | 103,400 |
| 2015/02/02 | 1,522.5 | 1,530 | 1,500 | 1,517.5 | -12.5 | -0.8% | 56,600 |
2351～
2400
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
