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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 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 |
| 2010/05/06 | 474 | 474 | 470.5 | 470.5 | -4.5 | -0.9% | 20,200 |
| 2010/04/30 | 475.5 | 477 | 475 | 475 | -0.5 | -0.1% | 16,400 |
| 2010/04/28 | 478 | 478 | 475 | 475.5 | -1 | -0.2% | 19,000 |
| 2010/04/27 | 478 | 479.5 | 475.5 | 476.5 | -4 | -0.8% | 14,200 |
| 2010/04/26 | 476.5 | 480.5 | 475.5 | 480.5 | +5 | +1.1% | 9,000 |
| 2010/04/23 | 475.5 | 477.5 | 475.5 | 475.5 | -1.5 | -0.3% | 6,200 |
| 2010/04/22 | 478.5 | 479 | 477 | 477 | -1 | -0.2% | 5,800 |
| 2010/04/21 | 479 | 480 | 476.5 | 478 | -2 | -0.4% | 15,000 |
| 2010/04/20 | 482.5 | 484 | 480 | 480 | -2.5 | -0.5% | 9,400 |
| 2010/04/19 | 480.5 | 483 | 480 | 482.5 | +1.5 | +0.3% | 8,200 |
| 2010/04/16 | 482 | 484 | 481 | 481 | -1 | -0.2% | 7,400 |
| 2010/04/15 | 482.5 | 483.5 | 482 | 482 | ±0 | ±0% | 7,400 |
| 2010/04/14 | 482.5 | 483 | 482 | 482 | -1 | -0.2% | 9,000 |
| 2010/04/13 | 482 | 483 | 481.5 | 483 | +1 | +0.2% | 10,800 |
| 2010/04/12 | 480 | 482.5 | 478.5 | 482 | +2 | +0.4% | 8,600 |
| 2010/04/09 | 479 | 481.5 | 478 | 480 | ±0 | ±0% | 6,600 |
| 2010/04/08 | 480.5 | 482.5 | 479.5 | 480 | -0.5 | -0.1% | 8,400 |
| 2010/04/07 | 478 | 480.5 | 478 | 480.5 | +2.5 | +0.5% | 8,400 |
| 2010/04/06 | 478 | 478 | 477 | 478 | ±0 | ±0% | 7,000 |
| 2010/04/05 | 476 | 478 | 476 | 478 | +1 | +0.2% | 15,400 |
| 2010/04/02 | 477.5 | 478 | 476 | 477 | +1.5 | +0.3% | 6,800 |
| 2010/04/01 | 475 | 478.5 | 475 | 475.5 | -8.5 | -1.8% | 33,400 |
| 2010/03/31 | 481.5 | 484 | 479.5 | 484 | +5 | +1% | 15,200 |
| 2010/03/30 | 481 | 481 | 477 | 479 | -1 | -0.2% | 21,800 |
| 2010/03/29 | 482.5 | 482.5 | 475.5 | 480 | -15 | -3% | 22,600 |
| 2010/03/26 | 492.5 | 495 | 492 | 495 | +5 | +1% | 24,400 |
| 2010/03/25 | 490.5 | 492.5 | 490 | 490 | ±0 | ±0% | 18,600 |
| 2010/03/24 | 488 | 490 | 487.5 | 490 | +3.5 | +0.7% | 12,000 |
| 2010/03/23 | 486.5 | 487.5 | 485 | 486.5 | -0.5 | -0.1% | 11,200 |
| 2010/03/19 | 485 | 487.5 | 484.5 | 487 | +2.5 | +0.5% | 12,200 |
| 2010/03/18 | 485.5 | 485.5 | 484 | 484.5 | -0.5 | -0.1% | 8,400 |
| 2010/03/17 | 485 | 485.5 | 483.5 | 485 | +1.5 | +0.3% | 11,000 |
| 2010/03/16 | 485 | 485 | 483.5 | 483.5 | -1 | -0.2% | 8,400 |
| 2010/03/15 | 485 | 486 | 484.5 | 484.5 | ±0 | ±0% | 8,000 |
| 2010/03/12 | 482.5 | 484.5 | 482.5 | 484.5 | ±0 | ±0% | 13,600 |
| 2010/03/11 | 482.5 | 485 | 482 | 484.5 | +2 | +0.4% | 5,200 |
3551～
3600
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
