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 |
|---|---|---|---|---|---|---|---|
| 2024/10/23 | 1,360 | 1,365 | 1,342 | 1,342 | -17 | -1.3% | 44,600 |
| 2024/10/22 | 1,389 | 1,389 | 1,355 | 1,359 | -38 | -2.7% | 59,500 |
| 2024/10/21 | 1,388 | 1,397 | 1,381 | 1,397 | +21 | +1.5% | 14,100 |
| 2024/10/18 | 1,380 | 1,383 | 1,374 | 1,376 | +3 | +0.2% | 25,300 |
| 2024/10/17 | 1,381 | 1,381 | 1,368 | 1,373 | -13 | -0.9% | 49,200 |
| 2024/10/16 | 1,393 | 1,398 | 1,380 | 1,386 | -14 | -1% | 38,100 |
| 2024/10/15 | 1,403 | 1,407 | 1,396 | 1,400 | -1 | -0.1% | 16,800 |
| 2024/10/11 | 1,414 | 1,414 | 1,401 | 1,401 | -14 | -1% | 18,000 |
| 2024/10/10 | 1,418 | 1,418 | 1,409 | 1,415 | ±0 | ±0% | 7,900 |
| 2024/10/09 | 1,399 | 1,415 | 1,395 | 1,415 | +19 | +1.4% | 22,700 |
| 2024/10/08 | 1,410 | 1,410 | 1,392 | 1,396 | -17 | -1.2% | 22,700 |
| 2024/10/07 | 1,418 | 1,418 | 1,411 | 1,413 | ±0 | ±0% | 21,200 |
| 2024/10/04 | 1,412 | 1,418 | 1,409 | 1,413 | +1 | +0.1% | 9,000 |
| 2024/10/03 | 1,418 | 1,418 | 1,404 | 1,412 | +17 | +1.2% | 11,800 |
| 2024/10/02 | 1,397 | 1,406 | 1,392 | 1,395 | -6 | -0.4% | 17,500 |
| 2024/10/01 | 1,410 | 1,412 | 1,397 | 1,401 | +1 | +0.1% | 17,100 |
| 2024/09/30 | 1,404 | 1,409 | 1,386 | 1,400 | -16 | -1.1% | 24,200 |
| 2024/09/27 | 1,410 | 1,423 | 1,407 | 1,416 | -5 | -0.4% | 24,700 |
| 2024/09/26 | 1,401 | 1,422 | 1,401 | 1,421 | +21 | +1.5% | 34,500 |
| 2024/09/25 | 1,412 | 1,413 | 1,400 | 1,400 | -12 | -0.8% | 23,700 |
| 2024/09/24 | 1,425 | 1,425 | 1,408 | 1,412 | -32 | -2.2% | 39,700 |
| 2024/09/20 | 1,414 | 1,444 | 1,397 | 1,444 | +33 | +2.3% | 39,200 |
| 2024/09/19 | 1,404 | 1,415 | 1,402 | 1,411 | +11 | +0.8% | 22,700 |
| 2024/09/18 | 1,400 | 1,403 | 1,388 | 1,400 | +1 | +0.1% | 21,600 |
| 2024/09/17 | 1,404 | 1,406 | 1,386 | 1,399 | -1 | -0.1% | 23,100 |
| 2024/09/13 | 1,400 | 1,405 | 1,390 | 1,400 | -2 | -0.1% | 27,900 |
| 2024/09/12 | 1,405 | 1,409 | 1,393 | 1,402 | +9 | +0.6% | 21,100 |
| 2024/09/11 | 1,409 | 1,418 | 1,386 | 1,393 | -20 | -1.4% | 40,500 |
| 2024/09/10 | 1,426 | 1,427 | 1,407 | 1,413 | -2 | -0.1% | 22,600 |
| 2024/09/09 | 1,420 | 1,422 | 1,401 | 1,415 | -11 | -0.8% | 30,300 |
| 2024/09/06 | 1,449 | 1,452 | 1,421 | 1,426 | -22 | -1.5% | 23,800 |
| 2024/09/05 | 1,450 | 1,461 | 1,432 | 1,448 | -2 | -0.1% | 22,100 |
| 2024/09/04 | 1,481 | 1,487 | 1,450 | 1,450 | -35 | -2.4% | 35,500 |
| 2024/09/03 | 1,497 | 1,498 | 1,485 | 1,485 | -8 | -0.5% | 12,100 |
| 2024/09/02 | 1,500 | 1,505 | 1,471 | 1,493 | -7 | -0.5% | 18,800 |
| 2024/08/30 | 1,511 | 1,511 | 1,498 | 1,500 | -11 | -0.7% | 16,300 |
| 2024/08/29 | 1,518 | 1,518 | 1,497 | 1,511 | -7 | -0.5% | 13,300 |
| 2024/08/28 | 1,521 | 1,525 | 1,509 | 1,518 | -3 | -0.2% | 7,000 |
| 2024/08/27 | 1,528 | 1,530 | 1,513 | 1,521 | -7 | -0.5% | 10,300 |
| 2024/08/26 | 1,537 | 1,542 | 1,527 | 1,528 | +5 | +0.3% | 9,200 |
| 2024/08/23 | 1,518 | 1,545 | 1,510 | 1,523 | +5 | +0.3% | 21,200 |
| 2024/08/22 | 1,498 | 1,525 | 1,493 | 1,518 | +27 | +1.8% | 21,100 |
| 2024/08/21 | 1,501 | 1,528 | 1,487 | 1,491 | -13 | -0.9% | 30,000 |
| 2024/08/20 | 1,515 | 1,532 | 1,500 | 1,504 | +4 | +0.3% | 31,600 |
| 2024/08/19 | 1,511 | 1,520 | 1,500 | 1,500 | -10 | -0.7% | 26,100 |
| 2024/08/16 | 1,535 | 1,535 | 1,504 | 1,510 | -18 | -1.2% | 49,400 |
| 2024/08/15 | 1,550 | 1,563 | 1,521 | 1,528 | -43 | -2.7% | 24,800 |
| 2024/08/14 | 1,537 | 1,588 | 1,533 | 1,571 | +34 | +2.2% | 12,000 |
| 2024/08/13 | 1,516 | 1,546 | 1,503 | 1,537 | +21 | +1.4% | 8,800 |
| 2024/08/09 | 1,524 | 1,533 | 1,498 | 1,516 | +20 | +1.3% | 21,800 |
201～
250
件表示中 / 5856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 | 200,200円 | -4.7% | +28.2% | 2.00% | 12.96倍 | 0.94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 |
| リソー教育 | 22,100円 | +7.8% | +6.9% | 4.52% | 18.82倍 | 3.15倍 |
|
首都圏地盤に個別指導受験塾「ＴＯＭＡＳ」展開。幼児教育「伸芽会」、家庭教師派遣、英会話も |
| キタハマキャピ | 6,900円 | +7635.7% | - | 0.00% | 237.93倍 | 18.75倍 |
|
投資運用子会社売却し事業再構築。不動産の開発・販売中心に再建図る。ゴルフ場運営が柱 |
| スタジオアリス | 216,800円 | -5.1% | -5.9% | 2.31% | 25.39倍 | 1.24倍 |
|
子ども写真館最大手。七五三が売上の４割。成人式用振り袖撮影貸出セット「ふりホ」拡充 |
| チャームケア | 113,500円 | +4.1% | +14.7% | 3.26% | 12.00倍 | 1.80倍 |
|
近畿・首都圏で介護付き有料老人ホーム展開。高価格帯に重点。土地建物賃借の運営中心 |
市場注目の銘柄
チャート関連のコラム
