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 |
|---|---|---|---|---|---|---|---|
| 2013/06/12 | 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 |
| 2013/05/23 | 1,208 | 1,215 | 1,140 | 1,141.5 | -80.5 | -6.6% | 69,000 |
| 2013/05/22 | 1,215 | 1,229.5 | 1,205 | 1,222 | +14 | +1.2% | 37,800 |
| 2013/05/21 | 1,237.5 | 1,237.5 | 1,201.5 | 1,208 | -29.5 | -2.4% | 44,600 |
| 2013/05/20 | 1,247.5 | 1,249 | 1,235.5 | 1,237.5 | ±0 | ±0% | 36,600 |
| 2013/05/17 | 1,200 | 1,245.5 | 1,189 | 1,237.5 | +36.5 | +3% | 45,200 |
| 2013/05/16 | 1,229 | 1,229.5 | 1,147 | 1,201 | -29 | -2.4% | 69,000 |
| 2013/05/15 | 1,235 | 1,239 | 1,200.5 | 1,230 | +16 | +1.3% | 80,200 |
| 2013/05/14 | 1,241.5 | 1,243.5 | 1,210 | 1,214 | -26.5 | -2.1% | 57,800 |
| 2013/05/13 | 1,247.5 | 1,247.5 | 1,232.5 | 1,240.5 | +4.5 | +0.4% | 52,400 |
| 2013/05/10 | 1,205.5 | 1,237 | 1,205.5 | 1,236 | +40 | +3.3% | 51,400 |
| 2013/05/09 | 1,200 | 1,214 | 1,195 | 1,196 | -3.5 | -0.3% | 33,400 |
| 2013/05/08 | 1,227.5 | 1,227.5 | 1,197.5 | 1,199.5 | -28 | -2.3% | 67,800 |
| 2013/05/07 | 1,183 | 1,230 | 1,183 | 1,227.5 | +53 | +4.5% | 85,800 |
| 2013/05/02 | 1,174.5 | 1,187.5 | 1,158 | 1,174.5 | +5 | +0.4% | 28,200 |
| 2013/05/01 | 1,160.5 | 1,190 | 1,160.5 | 1,169.5 | +9.5 | +0.8% | 41,200 |
| 2013/04/30 | 1,164 | 1,182 | 1,138.5 | 1,160 | -4 | -0.3% | 68,600 |
| 2013/04/26 | 1,285 | 1,293 | 1,151 | 1,164 | -91.5 | -7.3% | 205,000 |
| 2013/04/25 | 1,286 | 1,287 | 1,240 | 1,255.5 | -41 | -3.2% | 104,000 |
| 2013/04/24 | 1,214 | 1,299 | 1,206 | 1,296.5 | +93.5 | +7.8% | 138,800 |
| 2013/04/23 | 1,175 | 1,210 | 1,174.5 | 1,203 | +37 | +3.2% | 74,000 |
| 2013/04/22 | 1,128 | 1,167.5 | 1,125.5 | 1,166 | +43.5 | +3.9% | 76,800 |
| 2013/04/19 | 1,085 | 1,127.5 | 1,084.5 | 1,122.5 | +43 | +4% | 96,800 |
| 2013/04/18 | 1,026 | 1,085 | 1,026 | 1,079.5 | +28.5 | +2.7% | 61,200 |
| 2013/04/17 | 1,028.5 | 1,063.5 | 1,025 | 1,051 | +23 | +2.2% | 76,600 |
| 2013/04/16 | 1,002.5 | 1,040 | 997 | 1,028 | +10 | +1% | 78,000 |
| 2013/04/15 | 1,020 | 1,028.5 | 1,010.5 | 1,018 | -3.5 | -0.3% | 70,400 |
| 2013/04/12 | 1,029.5 | 1,029.5 | 998 | 1,021.5 | -6.5 | -0.6% | 46,400 |
| 2013/04/11 | 1,010.5 | 1,033.5 | 1,008 | 1,028 | +18 | +1.8% | 78,000 |
| 2013/04/10 | 1,007.5 | 1,011.5 | 1,005 | 1,010 | -2 | -0.2% | 29,800 |
| 2013/04/09 | 1,010 | 1,015 | 1,005 | 1,012 | -3.5 | -0.3% | 69,400 |
| 2013/04/08 | 1,012.5 | 1,022 | 1,010.5 | 1,015.5 | +2 | +0.2% | 77,000 |
| 2013/04/05 | 1,013 | 1,020.5 | 1,004 | 1,013.5 | +11.5 | +1.1% | 85,800 |
| 2013/04/04 | 947 | 1,002.5 | 945 | 1,002 | +56 | +5.9% | 55,800 |
| 2013/04/03 | 929.5 | 946 | 929.5 | 946 | +16.5 | +1.8% | 32,600 |
| 2013/04/02 | 957.5 | 957.5 | 928 | 929.5 | -28 | -2.9% | 65,200 |
| 2013/04/01 | 955.5 | 962 | 954.5 | 957.5 | +5.5 | +0.6% | 49,000 |
2801～
2850
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
