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 |
|---|---|---|---|---|---|---|---|
| 2013/08/02 | 1,190 | 1,200 | 1,188.5 | 1,200 | +12.5 | +1.1% | 14,800 |
| 2013/08/01 | 1,175.5 | 1,188 | 1,175 | 1,187.5 | +3.5 | +0.3% | 20,400 |
| 2013/07/31 | 1,190 | 1,192 | 1,180 | 1,184 | -16.5 | -1.4% | 19,400 |
| 2013/07/30 | 1,200.5 | 1,201 | 1,180 | 1,200.5 | ±0 | ±0% | 21,400 |
| 2013/07/29 | 1,219 | 1,225 | 1,200 | 1,200.5 | -34.5 | -2.8% | 38,600 |
| 2013/07/26 | 1,222.5 | 1,236.5 | 1,220 | 1,235 | +10 | +0.8% | 32,800 |
| 2013/07/25 | 1,226 | 1,229.5 | 1,220 | 1,225 | -3 | -0.2% | 28,000 |
| 2013/07/24 | 1,217 | 1,229.5 | 1,210.5 | 1,228 | +14.5 | +1.2% | 32,600 |
| 2013/07/23 | 1,207 | 1,217.5 | 1,207 | 1,213.5 | +6.5 | +0.5% | 14,400 |
| 2013/07/22 | 1,203 | 1,207.5 | 1,203 | 1,207 | +4.5 | +0.4% | 8,800 |
| 2013/07/19 | 1,213 | 1,216.5 | 1,201 | 1,202.5 | -9.5 | -0.8% | 30,400 |
| 2013/07/18 | 1,203 | 1,218.5 | 1,200.5 | 1,212 | -3 | -0.2% | 19,800 |
| 2013/07/17 | 1,205 | 1,220 | 1,202.5 | 1,215 | +10 | +0.8% | 16,400 |
| 2013/07/16 | 1,210 | 1,222 | 1,205 | 1,205 | -5 | -0.4% | 28,400 |
| 2013/07/12 | 1,202.5 | 1,221 | 1,202.5 | 1,210 | +7.5 | +0.6% | 18,400 |
| 2013/07/11 | 1,219 | 1,219 | 1,201 | 1,202.5 | -14 | -1.2% | 20,200 |
| 2013/07/10 | 1,224.5 | 1,225.5 | 1,212 | 1,216.5 | +1 | +0.1% | 28,200 |
| 2013/07/09 | 1,201 | 1,223 | 1,200 | 1,215.5 | +14.5 | +1.2% | 39,400 |
| 2013/07/08 | 1,215 | 1,225 | 1,201 | 1,201 | -12 | -1% | 36,600 |
| 2013/07/05 | 1,235 | 1,245 | 1,209 | 1,213 | -26 | -2.1% | 51,000 |
| 2013/07/04 | 1,246.5 | 1,249.5 | 1,235 | 1,239 | -7.5 | -0.6% | 29,800 |
| 2013/07/03 | 1,248.5 | 1,249.5 | 1,241.5 | 1,246.5 | -1 | -0.1% | 57,400 |
| 2013/07/02 | 1,220.5 | 1,248.5 | 1,220.5 | 1,247.5 | +29.5 | +2.4% | 72,800 |
| 2013/07/01 | 1,184.5 | 1,238.5 | 1,182.5 | 1,218 | +21 | +1.8% | 90,800 |
| 2013/06/28 | 1,180 | 1,234 | 1,178.5 | 1,197 | +22.5 | +1.9% | 155,200 |
| 2013/06/27 | 1,174 | 1,174.5 | 1,165 | 1,174.5 | +0.5 | ±0% | 84,000 |
| 2013/06/26 | 1,174.5 | 1,180 | 1,162 | 1,174 | -2.5 | -0.2% | 203,800 |
| 2013/06/25 | 1,214 | 1,224.5 | 1,157.5 | 1,176.5 | +87.5 | +8% | 426,000 |
| 2013/06/24 | 1,078.5 | 1,096 | 1,070.5 | 1,089 | +27 | +2.5% | 36,200 |
| 2013/06/21 | 1,037.5 | 1,072 | 1,018.5 | 1,062 | +9 | +0.9% | 21,400 |
| 2013/06/20 | 1,064.5 | 1,078 | 1,050 | 1,053 | -25.5 | -2.4% | 11,200 |
| 2013/06/19 | 1,024 | 1,078.5 | 1,024 | 1,078.5 | +60 | +5.9% | 40,200 |
| 2013/06/18 | 1,025.5 | 1,027.5 | 1,010.5 | 1,018.5 | -4 | -0.4% | 9,800 |
| 2013/06/17 | 997.5 | 1,026 | 997.5 | 1,022.5 | +25.5 | +2.6% | 25,400 |
| 2013/06/14 | 1,015 | 1,025.5 | 990.5 | 997 | +13 | +1.3% | 44,600 |
| 2013/06/13 | 1,009.5 | 1,009.5 | 970 | 984 | -24.5 | -2.4% | 41,600 |
| 2013/06/12 | 1,002.5 | 1,016 | 991.5 | 1,008.5 | -18.5 | -1.8% | 30,800 |
| 2013/06/11 | 1,019.5 | 1,034.5 | 1,000.5 | 1,027 | +15 | +1.5% | 29,200 |
| 2013/06/10 | 1,000 | 1,031.5 | 1,000 | 1,012 | +21 | +2.1% | 36,200 |
| 2013/06/07 | 1,003.5 | 1,003.5 | 950 | 991 | -21 | -2.1% | 33,000 |
| 2013/06/06 | 1,075.5 | 1,075.5 | 1,000.5 | 1,012 | -64.5 | -6% | 45,600 |
| 2013/06/05 | 1,090 | 1,121 | 1,073.5 | 1,076.5 | -17.5 | -1.6% | 22,400 |
| 2013/06/04 | 1,066 | 1,094 | 1,025 | 1,094 | +28 | +2.6% | 54,000 |
| 2013/06/03 | 1,100.5 | 1,100.5 | 1,063.5 | 1,066 | -61.5 | -5.5% | 32,200 |
| 2013/05/31 | 1,101.5 | 1,151 | 1,101.5 | 1,127.5 | +27.5 | +2.5% | 39,200 |
| 2013/05/30 | 1,096 | 1,126 | 1,082 | 1,100 | ±0 | ±0% | 74,000 |
| 2013/05/29 | 1,060 | 1,103 | 1,060 | 1,100 | +38.5 | +3.6% | 32,400 |
| 2013/05/28 | 1,082.5 | 1,082.5 | 1,050 | 1,061.5 | -26 | -2.4% | 31,200 |
| 2013/05/27 | 1,110 | 1,112.5 | 1,065.5 | 1,087.5 | -31.5 | -2.8% | 32,200 |
| 2013/05/24 | 1,126 | 1,173 | 1,085 | 1,119 | -22.5 | -2% | 76,800 |
2751～
2800
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
