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 |
|---|---|---|---|---|---|---|---|
| 2010/07/15 | 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 |
| 2010/05/26 | 462.5 | 465.5 | 460 | 462 | -4.5 | -1% | 28,400 |
| 2010/05/25 | 461 | 467 | 461 | 466.5 | +1 | +0.2% | 21,400 |
| 2010/05/24 | 466 | 466 | 454 | 465.5 | +11.5 | +2.5% | 22,200 |
| 2010/05/21 | 460 | 460 | 454 | 454 | -6.5 | -1.4% | 25,600 |
| 2010/05/20 | 460 | 465 | 460 | 460.5 | +0.5 | +0.1% | 6,200 |
| 2010/05/19 | 462 | 463 | 460 | 460 | -4.5 | -1% | 20,400 |
| 2010/05/18 | 469 | 478.5 | 464.5 | 464.5 | -4.5 | -1% | 26,000 |
| 2010/05/17 | 475 | 476.5 | 469 | 469 | -6 | -1.3% | 13,600 |
| 2010/05/14 | 476.5 | 480 | 473 | 475 | +1.5 | +0.3% | 16,200 |
| 2010/05/13 | 482 | 482 | 473.5 | 473.5 | -9 | -1.9% | 16,600 |
| 2010/05/12 | 474.5 | 485 | 472.5 | 482.5 | +15.5 | +3.3% | 36,200 |
| 2010/05/11 | 468 | 473 | 467 | 467 | ±0 | ±0% | 14,800 |
| 2010/05/10 | 467.5 | 469 | 465.5 | 467 | -1 | -0.2% | 22,000 |
| 2010/05/07 | 470 | 470.5 | 467.5 | 468 | -2.5 | -0.5% | 25,400 |
3501～
3550
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
