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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 1,555 | 1,570 | 1,515 | 1,530 | -22.5 | -1.4% | 81,400 |
| 2015/01/29 | 1,530 | 1,570 | 1,525 | 1,552.5 | +7.5 | +0.5% | 114,400 |
| 2015/01/28 | 1,500 | 1,547.5 | 1,500 | 1,545 | +25 | +1.6% | 39,200 |
| 2015/01/27 | 1,515 | 1,575 | 1,497 | 1,520 | +17.5 | +1.2% | 102,800 |
| 2015/01/26 | 1,517.5 | 1,522.5 | 1,475.5 | 1,502.5 | -17.5 | -1.2% | 134,800 |
| 2015/01/23 | 1,525 | 1,530 | 1,494.5 | 1,520 | +10 | +0.7% | 94,400 |
| 2015/01/22 | 1,555 | 1,565 | 1,507.5 | 1,510 | -45 | -2.9% | 113,600 |
| 2015/01/21 | 1,605 | 1,617.5 | 1,542.5 | 1,555 | -50 | -3.1% | 159,400 |
| 2015/01/20 | 1,637.5 | 1,642.5 | 1,585 | 1,605 | -40 | -2.4% | 98,200 |
| 2015/01/19 | 1,692.5 | 1,702.5 | 1,637.5 | 1,645 | -52.5 | -3.1% | 71,200 |
| 2015/01/16 | 1,697.5 | 1,697.5 | 1,675 | 1,697.5 | -17.5 | -1% | 54,600 |
| 2015/01/15 | 1,720 | 1,727.5 | 1,687.5 | 1,715 | -5 | -0.3% | 53,200 |
| 2015/01/14 | 1,697.5 | 1,735 | 1,680 | 1,720 | +30 | +1.8% | 60,200 |
| 2015/01/13 | 1,700 | 1,715 | 1,677.5 | 1,690 | -15 | -0.9% | 62,800 |
| 2015/01/09 | 1,692.5 | 1,725 | 1,685 | 1,705 | +20 | +1.2% | 65,200 |
| 2015/01/08 | 1,695 | 1,745 | 1,677.5 | 1,685 | -7.5 | -0.4% | 80,000 |
| 2015/01/07 | 1,750 | 1,767.5 | 1,690 | 1,692.5 | -60 | -3.4% | 81,800 |
| 2015/01/06 | 1,837.5 | 1,837.5 | 1,740 | 1,752.5 | -62.5 | -3.4% | 108,400 |
| 2015/01/05 | 1,757.5 | 1,837.5 | 1,757.5 | 1,815 | +72.5 | +4.2% | 127,800 |
| 2014/12/30 | 1,730 | 1,780 | 1,720 | 1,742.5 | -5 | -0.3% | 138,200 |
| 2014/12/29 | 1,707.5 | 1,747.5 | 1,700 | 1,747.5 | +60 | +3.6% | 140,200 |
| 2014/12/26 | 1,642.5 | 1,707.5 | 1,642.5 | 1,687.5 | +50 | +3.1% | 167,400 |
| 2014/12/25 | 1,605 | 1,640 | 1,587.5 | 1,637.5 | +60 | +3.8% | 107,400 |
| 2014/12/24 | 1,607.5 | 1,607.5 | 1,575 | 1,577.5 | -17.5 | -1.1% | 59,400 |
| 2014/12/22 | 1,635 | 1,635 | 1,590 | 1,595 | -45 | -2.7% | 77,400 |
| 2014/12/19 | 1,580 | 1,640 | 1,557.5 | 1,640 | +82.5 | +5.3% | 138,200 |
| 2014/12/18 | 1,550 | 1,590 | 1,527.5 | 1,557.5 | +67 | +4.5% | 84,800 |
| 2014/12/17 | 1,500 | 1,522.5 | 1,477.5 | 1,490.5 | -22 | -1.5% | 99,600 |
| 2014/12/16 | 1,525 | 1,547.5 | 1,490 | 1,512.5 | -45 | -2.9% | 118,400 |
| 2014/12/15 | 1,527.5 | 1,582.5 | 1,527.5 | 1,557.5 | +30 | +2% | 71,800 |
| 2014/12/12 | 1,520 | 1,550 | 1,520 | 1,527.5 | -25 | -1.6% | 95,000 |
| 2014/12/11 | 1,507.5 | 1,557.5 | 1,490 | 1,552.5 | +27.5 | +1.8% | 109,000 |
| 2014/12/10 | 1,572.5 | 1,572.5 | 1,512.5 | 1,525 | -70 | -4.4% | 147,200 |
| 2014/12/09 | 1,615 | 1,632.5 | 1,590 | 1,595 | -22.5 | -1.4% | 72,800 |
| 2014/12/08 | 1,645 | 1,665 | 1,605 | 1,617.5 | -32.5 | -2% | 53,600 |
| 2014/12/05 | 1,597.5 | 1,650 | 1,597.5 | 1,650 | +57.5 | +3.6% | 72,200 |
| 2014/12/04 | 1,610 | 1,630 | 1,585 | 1,592.5 | -15 | -0.9% | 96,600 |
| 2014/12/03 | 1,670 | 1,675 | 1,602.5 | 1,607.5 | -52.5 | -3.2% | 126,600 |
| 2014/12/02 | 1,667.5 | 1,685 | 1,652.5 | 1,660 | -32.5 | -1.9% | 93,800 |
| 2014/12/01 | 1,717.5 | 1,737.5 | 1,680 | 1,692.5 | -25 | -1.5% | 95,600 |
| 2014/11/28 | 1,672.5 | 1,722.5 | 1,652.5 | 1,717.5 | +67.5 | +4.1% | 132,200 |
| 2014/11/27 | 1,620 | 1,660 | 1,620 | 1,650 | +40 | +2.5% | 84,200 |
| 2014/11/26 | 1,617.5 | 1,625 | 1,562.5 | 1,610 | +2.5 | +0.2% | 81,600 |
| 2014/11/25 | 1,635 | 1,635 | 1,600 | 1,607.5 | -2.5 | -0.2% | 43,600 |
| 2014/11/21 | 1,642.5 | 1,642.5 | 1,590 | 1,610 | -12.5 | -0.8% | 64,600 |
| 2014/11/20 | 1,632.5 | 1,637.5 | 1,610 | 1,622.5 | +20 | +1.2% | 61,600 |
| 2014/11/19 | 1,650 | 1,675 | 1,600 | 1,602.5 | -47.5 | -2.9% | 90,800 |
| 2014/11/18 | 1,600 | 1,665 | 1,585 | 1,650 | +60 | +3.8% | 105,800 |
| 2014/11/17 | 1,627.5 | 1,642.5 | 1,570 | 1,590 | -37.5 | -2.3% | 126,400 |
| 2014/11/14 | 1,710 | 1,720 | 1,597.5 | 1,627.5 | -92.5 | -5.4% | 219,200 |
2401～
2450
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
