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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,577 | 1,579 | 1,567 | 1,575 | -2 | -0.1% | 31,300 |
| 2024/01/29 | 1,555 | 1,577 | 1,555 | 1,577 | +27 | +1.7% | 27,200 |
| 2024/01/26 | 1,551 | 1,553 | 1,541 | 1,550 | +4 | +0.3% | 18,300 |
| 2024/01/25 | 1,541 | 1,554 | 1,539 | 1,546 | +6 | +0.4% | 31,500 |
| 2024/01/24 | 1,545 | 1,549 | 1,535 | 1,540 | -5 | -0.3% | 18,100 |
| 2024/01/23 | 1,551 | 1,555 | 1,540 | 1,545 | -3 | -0.2% | 15,000 |
| 2024/01/22 | 1,533 | 1,554 | 1,533 | 1,548 | +16 | +1% | 25,200 |
| 2024/01/19 | 1,534 | 1,539 | 1,530 | 1,532 | -8 | -0.5% | 14,100 |
| 2024/01/18 | 1,531 | 1,543 | 1,531 | 1,540 | +9 | +0.6% | 13,500 |
| 2024/01/17 | 1,533 | 1,547 | 1,531 | 1,531 | -2 | -0.1% | 19,300 |
| 2024/01/16 | 1,548 | 1,552 | 1,530 | 1,533 | -15 | -1% | 19,300 |
| 2024/01/15 | 1,537 | 1,549 | 1,536 | 1,548 | +11 | +0.7% | 24,700 |
| 2024/01/12 | 1,540 | 1,540 | 1,526 | 1,537 | +1 | +0.1% | 19,900 |
| 2024/01/11 | 1,536 | 1,538 | 1,524 | 1,536 | +5 | +0.3% | 24,000 |
| 2024/01/10 | 1,519 | 1,535 | 1,515 | 1,531 | +12 | +0.8% | 40,400 |
| 2024/01/09 | 1,511 | 1,523 | 1,510 | 1,519 | +16 | +1.1% | 34,200 |
| 2024/01/05 | 1,505 | 1,509 | 1,500 | 1,503 | -2 | -0.1% | 22,700 |
| 2024/01/04 | 1,488 | 1,505 | 1,474 | 1,505 | +21 | +1.4% | 24,700 |
| 2023/12/29 | 1,489 | 1,494 | 1,469 | 1,484 | -8 | -0.5% | 34,800 |
| 2023/12/28 | 1,479 | 1,492 | 1,467 | 1,492 | +19 | +1.3% | 28,200 |
| 2023/12/27 | 1,450 | 1,473 | 1,450 | 1,473 | +23 | +1.6% | 34,400 |
| 2023/12/26 | 1,450 | 1,450 | 1,445 | 1,450 | +1 | +0.1% | 36,100 |
| 2023/12/25 | 1,459 | 1,460 | 1,444 | 1,449 | -10 | -0.7% | 20,500 |
| 2023/12/22 | 1,450 | 1,464 | 1,450 | 1,459 | +10 | +0.7% | 19,600 |
| 2023/12/21 | 1,457 | 1,464 | 1,446 | 1,449 | -19 | -1.3% | 49,200 |
| 2023/12/20 | 1,470 | 1,479 | 1,465 | 1,468 | -1 | -0.1% | 23,400 |
| 2023/12/19 | 1,470 | 1,471 | 1,462 | 1,469 | -4 | -0.3% | 23,900 |
| 2023/12/18 | 1,471 | 1,474 | 1,459 | 1,473 | -2 | -0.1% | 36,200 |
| 2023/12/15 | 1,492 | 1,492 | 1,469 | 1,475 | -17 | -1.1% | 39,700 |
| 2023/12/14 | 1,506 | 1,518 | 1,487 | 1,492 | -14 | -0.9% | 32,300 |
| 2023/12/13 | 1,506 | 1,511 | 1,502 | 1,506 | -2 | -0.1% | 16,400 |
| 2023/12/12 | 1,515 | 1,520 | 1,499 | 1,508 | -4 | -0.3% | 37,500 |
| 2023/12/11 | 1,501 | 1,512 | 1,500 | 1,512 | +16 | +1.1% | 26,700 |
| 2023/12/08 | 1,498 | 1,502 | 1,492 | 1,496 | -2 | -0.1% | 34,100 |
| 2023/12/07 | 1,496 | 1,503 | 1,496 | 1,498 | -5 | -0.3% | 17,300 |
| 2023/12/06 | 1,500 | 1,505 | 1,493 | 1,503 | +16 | +1.1% | 19,700 |
| 2023/12/05 | 1,498 | 1,510 | 1,487 | 1,487 | -13 | -0.9% | 23,800 |
| 2023/12/04 | 1,490 | 1,500 | 1,485 | 1,500 | +10 | +0.7% | 27,700 |
| 2023/12/01 | 1,513 | 1,520 | 1,486 | 1,490 | -19 | -1.3% | 38,000 |
| 2023/11/30 | 1,509 | 1,510 | 1,493 | 1,509 | +5 | +0.3% | 22,500 |
| 2023/11/29 | 1,494 | 1,508 | 1,494 | 1,504 | +4 | +0.3% | 34,900 |
| 2023/11/28 | 1,492 | 1,500 | 1,485 | 1,500 | +13 | +0.9% | 31,500 |
| 2023/11/27 | 1,500 | 1,506 | 1,480 | 1,487 | -14 | -0.9% | 25,800 |
| 2023/11/24 | 1,495 | 1,509 | 1,495 | 1,501 | +8 | +0.5% | 28,500 |
| 2023/11/22 | 1,484 | 1,494 | 1,484 | 1,493 | +9 | +0.6% | 18,200 |
| 2023/11/21 | 1,484 | 1,490 | 1,473 | 1,484 | +8 | +0.5% | 41,800 |
| 2023/11/20 | 1,480 | 1,488 | 1,475 | 1,476 | -4 | -0.3% | 33,600 |
| 2023/11/17 | 1,478 | 1,484 | 1,469 | 1,480 | +5 | +0.3% | 27,000 |
| 2023/11/16 | 1,483 | 1,490 | 1,469 | 1,475 | -8 | -0.5% | 29,500 |
| 2023/11/15 | 1,490 | 1,499 | 1,483 | 1,483 | -4 | -0.3% | 33,100 |
201～
250
件表示中 / 5676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 | 137,700円 | +9.5% | +1.3% | 2.90% | 65.32倍 | 0.68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 |
| ＭＳ－Ｊａｐａｎ | 104,000円 | +80.3% | +22.5% | 5.38% | 20.96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 |
| ジーニー | 142,600円 | +49.8% | +87.9% | 0.00% | 11.58倍 | 2.50倍 |
|
アドテク用いた広告の自動配信・買い付けプラットフォームが柱。マーケＳａａＳ育成中 |
| アイドマＨＤ | 167,400円 | +22.4% | +15.5% | 1.79% | 15.51倍 | 3.81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 |
| ポート | 179,700円 | +26.9% | +32.1% | 0.14% | 12.11倍 | 3.11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 |
市場注目の銘柄
チャート関連のコラム
