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 |
|---|---|---|---|---|---|---|---|
| 2010/09/28 | 466 | 466 | 459 | 460.5 | -12 | -2.5% | 13,600 |
| 2010/09/27 | 468.5 | 472.5 | 468.5 | 472.5 | +4 | +0.9% | 12,800 |
| 2010/09/24 | 471 | 471 | 468.5 | 468.5 | -1.5 | -0.3% | 14,200 |
| 2010/09/22 | 470 | 471.5 | 470 | 470 | -0.5 | -0.1% | 7,600 |
| 2010/09/21 | 472.5 | 472.5 | 470.5 | 470.5 | -1 | -0.2% | 7,600 |
| 2010/09/17 | 471 | 472.5 | 470.5 | 471.5 | +2 | +0.4% | 8,600 |
| 2010/09/16 | 467.5 | 470 | 467.5 | 469.5 | +2.5 | +0.5% | 4,200 |
| 2010/09/15 | 467.5 | 468.5 | 467 | 467 | -1 | -0.2% | 6,400 |
| 2010/09/14 | 469.5 | 471 | 467.5 | 468 | -1 | -0.2% | 7,000 |
| 2010/09/13 | 472 | 472 | 469 | 469 | -3 | -0.6% | 7,200 |
| 2010/09/10 | 474 | 474 | 469.5 | 472 | +4 | +0.9% | 17,200 |
| 2010/09/09 | 466 | 468 | 465 | 468 | +2.5 | +0.5% | 9,000 |
| 2010/09/08 | 464.5 | 465.5 | 463.5 | 465.5 | +1 | +0.2% | 4,000 |
| 2010/09/07 | 462.5 | 465 | 462.5 | 464.5 | +2 | +0.4% | 8,400 |
| 2010/09/06 | 461.5 | 463 | 461 | 462.5 | +2 | +0.4% | 6,000 |
| 2010/09/03 | 458 | 460.5 | 458 | 460.5 | -1 | -0.2% | 3,200 |
| 2010/09/02 | 464 | 464 | 458.5 | 461.5 | +5 | +1.1% | 6,200 |
| 2010/09/01 | 460 | 460 | 456 | 456.5 | -0.5 | -0.1% | 9,200 |
| 2010/08/31 | 460 | 461.5 | 457 | 457 | -6 | -1.3% | 6,200 |
| 2010/08/30 | 465 | 465 | 459 | 463 | +3 | +0.7% | 10,600 |
| 2010/08/27 | 460 | 460 | 455 | 460 | ±0 | ±0% | 10,400 |
| 2010/08/26 | 454.5 | 460 | 454.5 | 460 | +5 | +1.1% | 9,600 |
| 2010/08/25 | 457.5 | 458 | 455 | 455 | ±0 | ±0% | 9,600 |
| 2010/08/24 | 455 | 455.5 | 454 | 455 | -0.5 | -0.1% | 12,600 |
| 2010/08/23 | 455 | 457 | 455 | 455.5 | -3.5 | -0.8% | 7,800 |
| 2010/08/20 | 460 | 460 | 459 | 459 | -1 | -0.2% | 2,400 |
| 2010/08/19 | 461.5 | 462.5 | 460 | 460 | -1.5 | -0.3% | 4,400 |
| 2010/08/18 | 463 | 463 | 460.5 | 461.5 | +1 | +0.2% | 9,000 |
| 2010/08/17 | 464 | 464 | 458.5 | 460.5 | ±0 | ±0% | 10,000 |
| 2010/08/16 | 455.5 | 465 | 455.5 | 460.5 | +5.5 | +1.2% | 15,000 |
| 2010/08/13 | 454.5 | 456 | 454.5 | 455 | +0.5 | +0.1% | 4,800 |
| 2010/08/12 | 455 | 456 | 454.5 | 454.5 | -0.5 | -0.1% | 8,200 |
| 2010/08/11 | 456 | 457 | 455 | 455 | -1 | -0.2% | 12,400 |
| 2010/08/10 | 459 | 460 | 455 | 456 | -2.5 | -0.5% | 9,000 |
| 2010/08/09 | 457 | 458.5 | 455 | 458.5 | +1.5 | +0.3% | 7,600 |
| 2010/08/06 | 455.5 | 459 | 454 | 457 | +1.5 | +0.3% | 8,400 |
| 2010/08/05 | 455.5 | 459.5 | 453.5 | 455.5 | +0.5 | +0.1% | 19,400 |
| 2010/08/04 | 457 | 457 | 455 | 455 | -2 | -0.4% | 11,800 |
| 2010/08/03 | 460.5 | 460.5 | 456 | 457 | +1 | +0.2% | 10,400 |
| 2010/08/02 | 459 | 459 | 456 | 456 | -1.5 | -0.3% | 7,800 |
| 2010/07/30 | 460 | 467 | 455.5 | 457.5 | +3 | +0.7% | 30,000 |
| 2010/07/29 | 458 | 460 | 454 | 454.5 | +1 | +0.2% | 44,600 |
| 2010/07/28 | 467 | 467 | 445 | 453.5 | -6.5 | -1.4% | 52,000 |
| 2010/07/27 | 457.5 | 460 | 457.5 | 460 | +2 | +0.4% | 7,800 |
| 2010/07/26 | 463 | 463 | 456.5 | 458 | +2.5 | +0.5% | 4,000 |
| 2010/07/23 | 458 | 459 | 455.5 | 455.5 | +0.5 | +0.1% | 7,000 |
| 2010/07/22 | 456.5 | 458 | 455 | 455 | -1.5 | -0.3% | 4,000 |
| 2010/07/21 | 459 | 459 | 456.5 | 456.5 | -2.5 | -0.5% | 3,400 |
| 2010/07/20 | 457 | 459.5 | 456 | 459 | +2 | +0.4% | 5,800 |
| 2010/07/16 | 455 | 459.5 | 455 | 457 | -3 | -0.7% | 11,400 |
3451～
3500
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
