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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 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 |
| 2010/07/15 | 465 | 467 | 460 | 460 | -7 | -1.5% | 13,200 |
| 2010/07/14 | 465 | 467 | 465 | 467 | +1 | +0.2% | 5,000 |
| 2010/07/13 | 469 | 469.5 | 466 | 466 | -3 | -0.6% | 5,800 |
| 2010/07/12 | 470.5 | 471 | 463.5 | 469 | ±0 | ±0% | 7,600 |
| 2010/07/09 | 469.5 | 471 | 468.5 | 469 | +1.5 | +0.3% | 12,200 |
| 2010/07/08 | 467.5 | 468.5 | 466 | 467.5 | +4 | +0.9% | 6,600 |
| 2010/07/07 | 467 | 467 | 462.5 | 463.5 | -2.5 | -0.5% | 8,200 |
| 2010/07/06 | 465 | 466.5 | 463 | 466 | +2.5 | +0.5% | 5,400 |
| 2010/07/05 | 465 | 465 | 461.5 | 463.5 | +0.5 | +0.1% | 7,800 |
| 2010/07/02 | 464 | 464.5 | 462.5 | 463 | -0.5 | -0.1% | 9,000 |
| 2010/07/01 | 463 | 463.5 | 461 | 463.5 | +0.5 | +0.1% | 8,800 |
| 2010/06/30 | 461.5 | 463 | 460 | 463 | +1.5 | +0.3% | 6,800 |
| 2010/06/29 | 462 | 463 | 461 | 461.5 | +0.5 | +0.1% | 8,000 |
| 2010/06/28 | 462 | 462 | 456.5 | 461 | +3.5 | +0.8% | 10,800 |
| 2010/06/25 | 455 | 457.5 | 453.5 | 457.5 | +2.5 | +0.5% | 9,000 |
| 2010/06/24 | 455 | 456 | 454.5 | 455 | -1 | -0.2% | 5,000 |
| 2010/06/23 | 459 | 459 | 455.5 | 456 | -5.5 | -1.2% | 14,000 |
| 2010/06/22 | 460 | 461.5 | 458.5 | 461.5 | +1.5 | +0.3% | 4,200 |
| 2010/06/21 | 459 | 461.5 | 459 | 460 | +1 | +0.2% | 4,400 |
| 2010/06/18 | 455 | 459 | 455 | 459 | -1 | -0.2% | 2,600 |
| 2010/06/17 | 460 | 460 | 455 | 460 | +6 | +1.3% | 4,400 |
| 2010/06/16 | 457.5 | 457.5 | 453.5 | 454 | -1.5 | -0.3% | 6,400 |
| 2010/06/15 | 455 | 456.5 | 455 | 455.5 | +0.5 | +0.1% | 2,600 |
| 2010/06/14 | 455 | 457 | 454.5 | 455 | +1.5 | +0.3% | 5,200 |
| 2010/06/11 | 456 | 456 | 453 | 453.5 | +3.5 | +0.8% | 25,400 |
| 2010/06/10 | 451 | 453 | 450 | 450 | -1 | -0.2% | 11,800 |
| 2010/06/09 | 455.5 | 456 | 451 | 451 | -5 | -1.1% | 11,200 |
| 2010/06/08 | 455 | 456.5 | 453.5 | 456 | -0.5 | -0.1% | 12,000 |
| 2010/06/07 | 457.5 | 459.5 | 456.5 | 456.5 | -4.5 | -1% | 6,000 |
| 2010/06/04 | 459.5 | 461 | 458 | 461 | +3.5 | +0.8% | 6,000 |
| 2010/06/03 | 459.5 | 459.5 | 457.5 | 457.5 | -2.5 | -0.5% | 13,800 |
| 2010/06/02 | 463.5 | 463.5 | 458 | 460 | +0.5 | +0.1% | 12,800 |
| 2010/06/01 | 460.5 | 462 | 459.5 | 459.5 | -2 | -0.4% | 7,200 |
| 2010/05/31 | 460 | 463 | 459.5 | 461.5 | -4.5 | -1% | 6,200 |
| 2010/05/28 | 466.5 | 466.5 | 460 | 466 | +7 | +1.5% | 12,200 |
| 2010/05/27 | 462.5 | 464 | 458.5 | 459 | -3 | -0.6% | 22,200 |
3501～
3550
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
