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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2014/10/23 | 1,520 | 1,557.5 | 1,500 | 1,547.5 | +25 | +1.6% | 61,000 |
| 2014/10/22 | 1,500 | 1,522.5 | 1,484 | 1,522.5 | +48 | +3.3% | 56,000 |
| 2014/10/21 | 1,499.5 | 1,499.5 | 1,459.5 | 1,474.5 | -1 | -0.1% | 51,200 |
| 2014/10/20 | 1,437 | 1,493.5 | 1,437 | 1,475.5 | +63 | +4.5% | 82,200 |
| 2014/10/17 | 1,452 | 1,465 | 1,407 | 1,412.5 | -29.5 | -2% | 99,800 |
| 2014/10/16 | 1,457 | 1,470.5 | 1,436 | 1,442 | -53 | -3.5% | 102,600 |
| 2014/10/15 | 1,441 | 1,515 | 1,441 | 1,495 | +61.5 | +4.3% | 92,400 |
| 2014/10/14 | 1,439.5 | 1,465 | 1,416.5 | 1,433.5 | -10.5 | -0.7% | 79,200 |
| 2014/10/10 | 1,427.5 | 1,465 | 1,415 | 1,444 | +10.5 | +0.7% | 112,400 |
| 2014/10/09 | 1,478 | 1,480 | 1,430 | 1,433.5 | -44 | -3% | 103,600 |
| 2014/10/08 | 1,439.5 | 1,502.5 | 1,425 | 1,477.5 | +19.5 | +1.3% | 120,000 |
| 2014/10/07 | 1,520 | 1,527.5 | 1,457 | 1,458 | -69.5 | -4.5% | 90,000 |
| 2014/10/06 | 1,522.5 | 1,555 | 1,520 | 1,527.5 | +15 | +1% | 86,200 |
| 2014/10/03 | 1,435.5 | 1,522.5 | 1,435 | 1,512.5 | +66 | +4.6% | 147,600 |
| 2014/10/02 | 1,575 | 1,575 | 1,443.5 | 1,446.5 | -136 | -8.6% | 239,400 |
| 2014/10/01 | 1,565 | 1,620 | 1,547.5 | 1,582.5 | +17.5 | +1.1% | 138,000 |
| 2014/09/30 | 1,545 | 1,582.5 | 1,525 | 1,565 | +20 | +1.3% | 132,800 |
| 2014/09/29 | 1,535 | 1,550 | 1,510 | 1,545 | +10 | +0.7% | 109,800 |
| 2014/09/26 | 1,475 | 1,550 | 1,460 | 1,535 | +57.5 | +3.9% | 158,400 |
| 2014/09/25 | 1,456.5 | 1,485 | 1,455.5 | 1,477.5 | +12.5 | +0.9% | 71,800 |
| 2014/09/24 | 1,455 | 1,500 | 1,446 | 1,465 | +14.5 | +1% | 239,000 |
| 2014/09/22 | 1,398 | 1,452.5 | 1,385 | 1,450.5 | +44 | +3.1% | 101,000 |
| 2014/09/19 | 1,396 | 1,420 | 1,377.5 | 1,406.5 | +10.5 | +0.8% | 86,200 |
| 2014/09/18 | 1,375 | 1,409.5 | 1,368 | 1,396 | +28 | +2% | 101,400 |
| 2014/09/17 | 1,350 | 1,380 | 1,305.5 | 1,368 | +11 | +0.8% | 128,800 |
| 2014/09/16 | 1,255 | 1,400 | 1,255 | 1,357 | +105.5 | +8.4% | 289,600 |
| 2014/09/12 | 1,235 | 1,252 | 1,232.5 | 1,251.5 | +29 | +2.4% | 106,600 |
| 2014/09/11 | 1,246 | 1,246 | 1,216 | 1,222.5 | -20 | -1.6% | 76,600 |
| 2014/09/10 | 1,217.5 | 1,248.5 | 1,205 | 1,242.5 | +25.5 | +2.1% | 89,800 |
| 2014/09/09 | 1,224.5 | 1,237 | 1,209.5 | 1,217 | -3.5 | -0.3% | 49,400 |
| 2014/09/08 | 1,217.5 | 1,225 | 1,213 | 1,220.5 | +12 | +1% | 54,400 |
| 2014/09/05 | 1,210 | 1,219.5 | 1,195.5 | 1,208.5 | +7 | +0.6% | 46,800 |
| 2014/09/04 | 1,219.5 | 1,225 | 1,185.5 | 1,201.5 | -12.5 | -1% | 82,000 |
| 2014/09/03 | 1,174.5 | 1,217.5 | 1,171 | 1,214 | +39.5 | +3.4% | 93,000 |
| 2014/09/02 | 1,194 | 1,208.5 | 1,166 | 1,174.5 | +3.5 | +0.3% | 77,000 |
| 2014/09/01 | 1,217.5 | 1,220.5 | 1,162 | 1,171 | -46 | -3.8% | 106,000 |
2451～
2500
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
