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 |
|---|---|---|---|---|---|---|---|
| 2015/01/09 | 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 |
| 2014/11/13 | 1,740 | 1,740 | 1,712.5 | 1,720 | -15 | -0.9% | 32,800 |
| 2014/11/12 | 1,750 | 1,750 | 1,712.5 | 1,735 | +2.5 | +0.1% | 75,200 |
| 2014/11/11 | 1,735 | 1,750 | 1,725 | 1,732.5 | +7.5 | +0.4% | 41,000 |
| 2014/11/10 | 1,710 | 1,735 | 1,710 | 1,725 | +12.5 | +0.7% | 40,800 |
| 2014/11/07 | 1,725 | 1,735 | 1,707.5 | 1,712.5 | -7.5 | -0.4% | 50,800 |
| 2014/11/06 | 1,717.5 | 1,760 | 1,705 | 1,720 | +2.5 | +0.1% | 88,000 |
| 2014/11/05 | 1,702.5 | 1,740 | 1,702.5 | 1,717.5 | -20 | -1.2% | 94,400 |
| 2014/11/04 | 1,675 | 1,750 | 1,660 | 1,737.5 | +132.5 | +8.3% | 330,600 |
| 2014/10/31 | 1,575 | 1,610 | 1,557.5 | 1,605 | +40 | +2.6% | 103,200 |
| 2014/10/30 | 1,577.5 | 1,577.5 | 1,552.5 | 1,565 | -12.5 | -0.8% | 68,400 |
| 2014/10/29 | 1,535 | 1,582.5 | 1,525 | 1,577.5 | +22.5 | +1.4% | 71,400 |
| 2014/10/28 | 1,537.5 | 1,557.5 | 1,520 | 1,555 | +32.5 | +2.1% | 63,600 |
| 2014/10/27 | 1,510 | 1,540 | 1,495 | 1,522.5 | +27.5 | +1.8% | 42,000 |
| 2014/10/24 | 1,555 | 1,557.5 | 1,490 | 1,495 | -52.5 | -3.4% | 84,800 |
2401～
2450
件表示中 / 5663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 | 134,300円 | +9.5% | +1.3% | 2.98% | 63.71倍 | 0.67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 |
| ポート | 181,400円 | +26.9% | +21.4% | 0.14% | 12.98倍 | 3.56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 |
| 燦ＨＤ | 109,500円 | +8.3% | +0.8% | 2.19% | 9.14倍 | 0.68倍 |
|
傘下に葬儀専門会社最大手の公益社やタルイ、葬仙を持つ持株会社。きずなＨＤを買収 |
| エフアンドエム | 157,600円 | +12.2% | -14.7% | 2.54% | 17.17倍 | 1.93倍 |
|
生命保険記帳代行から出発。中小企業向け情報提供サービスに進出。税理士支援事業にも展開 |
| ＦＦＪ | 131,500円 | +18.8% | -20.2% | 2.51% | 15.90倍 | 1.91倍 |
|
米国の「エニタイム・フィットネス」を国内で運営。小型２４時間ジムの先駆で最大手。ＦＣ中心 |
市場注目の銘柄
チャート関連のコラム
