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 |
|---|---|---|---|---|---|---|---|
| 2024/05/29 | 1,601 | 1,603 | 1,566 | 1,576 | -20 | -1.3% | 24,400 |
| 2024/05/28 | 1,601 | 1,605 | 1,591 | 1,596 | -9 | -0.6% | 11,800 |
| 2024/05/27 | 1,608 | 1,610 | 1,595 | 1,605 | +6 | +0.4% | 14,000 |
| 2024/05/24 | 1,558 | 1,609 | 1,556 | 1,599 | +34 | +2.2% | 51,200 |
| 2024/05/23 | 1,553 | 1,579 | 1,540 | 1,565 | -11 | -0.7% | 74,800 |
| 2024/05/22 | 1,590 | 1,604 | 1,576 | 1,576 | -21 | -1.3% | 22,300 |
| 2024/05/21 | 1,595 | 1,603 | 1,592 | 1,597 | +1 | +0.1% | 10,700 |
| 2024/05/20 | 1,586 | 1,599 | 1,581 | 1,596 | -3 | -0.2% | 15,600 |
| 2024/05/17 | 1,569 | 1,607 | 1,561 | 1,599 | +30 | +1.9% | 36,400 |
| 2024/05/16 | 1,556 | 1,588 | 1,521 | 1,569 | -31 | -1.9% | 55,900 |
| 2024/05/15 | 1,619 | 1,619 | 1,595 | 1,600 | -20 | -1.2% | 15,400 |
| 2024/05/14 | 1,608 | 1,620 | 1,605 | 1,620 | +13 | +0.8% | 16,400 |
| 2024/05/13 | 1,615 | 1,618 | 1,604 | 1,607 | -2 | -0.1% | 9,400 |
| 2024/05/10 | 1,605 | 1,609 | 1,598 | 1,609 | ±0 | ±0% | 8,700 |
| 2024/05/09 | 1,596 | 1,613 | 1,591 | 1,609 | +22 | +1.4% | 11,600 |
| 2024/05/08 | 1,596 | 1,606 | 1,587 | 1,587 | -6 | -0.4% | 10,700 |
| 2024/05/07 | 1,593 | 1,594 | 1,588 | 1,593 | -3 | -0.2% | 9,200 |
| 2024/05/02 | 1,605 | 1,615 | 1,596 | 1,596 | -9 | -0.6% | 9,800 |
| 2024/05/01 | 1,592 | 1,608 | 1,592 | 1,605 | -5 | -0.3% | 7,500 |
| 2024/04/30 | 1,610 | 1,634 | 1,589 | 1,610 | +6 | +0.4% | 50,100 |
| 2024/04/26 | 1,600 | 1,604 | 1,594 | 1,604 | +4 | +0.3% | 16,000 |
| 2024/04/25 | 1,593 | 1,604 | 1,592 | 1,600 | +1 | +0.1% | 19,200 |
| 2024/04/24 | 1,597 | 1,599 | 1,590 | 1,599 | +2 | +0.1% | 12,100 |
| 2024/04/23 | 1,588 | 1,599 | 1,588 | 1,597 | +11 | +0.7% | 9,400 |
| 2024/04/22 | 1,576 | 1,586 | 1,572 | 1,586 | +28 | +1.8% | 14,600 |
| 2024/04/19 | 1,575 | 1,579 | 1,548 | 1,558 | -24 | -1.5% | 41,500 |
| 2024/04/18 | 1,570 | 1,590 | 1,570 | 1,582 | +11 | +0.7% | 12,400 |
| 2024/04/17 | 1,590 | 1,590 | 1,551 | 1,571 | -15 | -0.9% | 20,700 |
| 2024/04/16 | 1,598 | 1,598 | 1,580 | 1,586 | -11 | -0.7% | 21,300 |
| 2024/04/15 | 1,595 | 1,598 | 1,589 | 1,597 | -1 | -0.1% | 14,900 |
| 2024/04/12 | 1,600 | 1,607 | 1,596 | 1,598 | +15 | +0.9% | 21,800 |
| 2024/04/11 | 1,580 | 1,592 | 1,579 | 1,583 | -4 | -0.3% | 9,700 |
| 2024/04/10 | 1,590 | 1,604 | 1,584 | 1,587 | -3 | -0.2% | 40,200 |
| 2024/04/09 | 1,590 | 1,597 | 1,579 | 1,590 | ±0 | ±0% | 19,300 |
| 2024/04/08 | 1,563 | 1,590 | 1,561 | 1,590 | +29 | +1.9% | 34,200 |
| 2024/04/05 | 1,542 | 1,563 | 1,540 | 1,561 | +1 | +0.1% | 22,500 |
| 2024/04/04 | 1,538 | 1,560 | 1,538 | 1,560 | +20 | +1.3% | 24,200 |
| 2024/04/03 | 1,531 | 1,544 | 1,528 | 1,540 | +8 | +0.5% | 17,600 |
| 2024/04/02 | 1,533 | 1,539 | 1,527 | 1,532 | -2 | -0.1% | 29,700 |
| 2024/04/01 | 1,527 | 1,540 | 1,520 | 1,534 | +7 | +0.5% | 24,800 |
| 2024/03/29 | 1,521 | 1,531 | 1,519 | 1,527 | -2 | -0.1% | 15,000 |
| 2024/03/28 | 1,548 | 1,551 | 1,528 | 1,529 | -49 | -3.1% | 30,600 |
| 2024/03/27 | 1,575 | 1,588 | 1,560 | 1,578 | +3 | +0.2% | 49,800 |
| 2024/03/26 | 1,555 | 1,576 | 1,547 | 1,575 | +19 | +1.2% | 37,000 |
| 2024/03/25 | 1,555 | 1,567 | 1,555 | 1,556 | +2 | +0.1% | 30,200 |
| 2024/03/22 | 1,553 | 1,554 | 1,538 | 1,554 | +6 | +0.4% | 24,400 |
| 2024/03/21 | 1,549 | 1,553 | 1,545 | 1,548 | +6 | +0.4% | 27,000 |
| 2024/03/19 | 1,534 | 1,543 | 1,528 | 1,542 | +8 | +0.5% | 23,800 |
| 2024/03/18 | 1,525 | 1,534 | 1,524 | 1,534 | +19 | +1.3% | 25,500 |
| 2024/03/15 | 1,510 | 1,523 | 1,504 | 1,515 | +3 | +0.2% | 27,700 |
301～
350
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
