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 |
|---|---|---|---|---|---|---|---|
| 2009/03/02 | 495.8 | 502.1 | 489.6 | 500 | +20.8 | +4.3% | 54,480 |
| 2009/02/27 | 475 | 479.2 | 475 | 479.2 | ±0 | ±0% | 14,160 |
| 2009/02/26 | 478.3 | 479.2 | 477.1 | 479.2 | +2.5 | +0.5% | 13,200 |
| 2009/02/25 | 479.2 | 479.2 | 473.8 | 476.7 | +3.8 | +0.8% | 25,200 |
| 2009/02/24 | 479.2 | 481.3 | 468.8 | 472.9 | +8.7 | +1.9% | 54,000 |
| 2009/02/23 | 455.8 | 470.8 | 454.2 | 464.2 | +16.7 | +3.7% | 63,120 |
| 2009/02/20 | 449.2 | 450 | 442.1 | 447.5 | +6.7 | +1.5% | 10,320 |
| 2009/02/19 | 434.6 | 440.8 | 434.6 | 440.8 | +7 | +1.6% | 13,920 |
| 2009/02/18 | 441.7 | 443.8 | 432.5 | 433.8 | -19.5 | -4.3% | 27,360 |
| 2009/02/17 | 454.2 | 454.2 | 442.9 | 453.3 | -2.5 | -0.5% | 19,440 |
| 2009/02/16 | 457.1 | 462.1 | 444.6 | 455.8 | +0.4 | +0.1% | 19,440 |
| 2009/02/13 | 444.2 | 456.3 | 444.2 | 455.4 | +7.5 | +1.7% | 13,680 |
| 2009/02/12 | 466.7 | 466.7 | 443.8 | 447.9 | -27.1 | -5.7% | 60,240 |
| 2009/02/10 | 470.8 | 475 | 470.8 | 475 | +7.9 | +1.7% | 19,440 |
| 2009/02/09 | 468.3 | 470.8 | 467.1 | 467.1 | +0.8 | +0.2% | 13,920 |
| 2009/02/06 | 457.9 | 466.3 | 457.9 | 466.3 | +8.4 | +1.8% | 12,960 |
| 2009/02/05 | 461.7 | 462.5 | 454.2 | 457.9 | +4.6 | +1% | 11,520 |
| 2009/02/04 | 450 | 458.3 | 450 | 453.3 | +0.4 | +0.1% | 27,360 |
| 2009/02/03 | 465 | 468.8 | 452.9 | 452.9 | -11.3 | -2.4% | 18,960 |
| 2009/02/02 | 465.4 | 470.8 | 463.3 | 464.2 | -6.6 | -1.4% | 14,160 |
| 2009/01/30 | 452.1 | 475.4 | 452.1 | 470.8 | +2 | +0.4% | 26,400 |
| 2009/01/29 | 468.8 | 468.8 | 463.3 | 468.8 | +1.7 | +0.4% | 10,800 |
| 2009/01/28 | 472.9 | 472.9 | 459.6 | 467.1 | +0.8 | +0.2% | 6,720 |
| 2009/01/27 | 466.7 | 466.7 | 457.1 | 466.3 | +8.8 | +1.9% | 15,840 |
| 2009/01/26 | 458.3 | 463.3 | 452.5 | 457.5 | +1.2 | +0.3% | 15,840 |
| 2009/01/23 | 465.8 | 466.3 | 450 | 456.3 | -10 | -2.1% | 22,800 |
| 2009/01/22 | 473.3 | 473.3 | 463.8 | 466.3 | -10.4 | -2.2% | 21,120 |
| 2009/01/21 | 470.4 | 480 | 467.1 | 476.7 | -2.1 | -0.4% | 19,920 |
| 2009/01/20 | 475 | 479.6 | 475 | 478.8 | +1.7 | +0.4% | 12,720 |
| 2009/01/19 | 481.7 | 482.1 | 476.7 | 477.1 | -2.1 | -0.4% | 9,600 |
| 2009/01/16 | 480 | 483.3 | 475.4 | 479.2 | ±0 | ±0% | 23,760 |
| 2009/01/15 | 478.8 | 482.1 | 477.1 | 479.2 | -0.4 | -0.1% | 43,920 |
| 2009/01/14 | 479.2 | 482.5 | 478.8 | 479.6 | +0.4 | +0.1% | 17,760 |
| 2009/01/13 | 482.9 | 482.9 | 477.9 | 479.2 | -5.4 | -1.1% | 33,360 |
| 2009/01/09 | 479.2 | 485 | 479.2 | 484.6 | -0.4 | -0.1% | 30,720 |
| 2009/01/08 | 485.8 | 486.3 | 479.2 | 485 | -0.4 | -0.1% | 37,920 |
| 2009/01/07 | 486.7 | 487.5 | 483.3 | 485.4 | ±0 | ±0% | 28,080 |
| 2009/01/06 | 487.5 | 487.5 | 481.7 | 485.4 | +2.5 | +0.5% | 27,360 |
| 2009/01/05 | 491.7 | 491.7 | 482.9 | 482.9 | -4.6 | -0.9% | 11,520 |
| 2008/12/30 | 482.9 | 487.5 | 482.1 | 487.5 | +0.8 | +0.2% | 9,600 |
| 2008/12/29 | 489.6 | 490 | 482.5 | 486.7 | +5 | +1% | 20,880 |
| 2008/12/26 | 480.4 | 483.3 | 477.1 | 481.7 | +1.3 | +0.3% | 42,480 |
| 2008/12/25 | 485 | 485 | 479.6 | 480.4 | -1.3 | -0.3% | 5,280 |
| 2008/12/24 | 483.8 | 483.8 | 479.2 | 481.7 | -3.7 | -0.8% | 22,800 |
| 2008/12/22 | 479.2 | 485.8 | 479.2 | 485.4 | +3.7 | +0.8% | 19,680 |
| 2008/12/19 | 484.2 | 486.7 | 479.2 | 481.7 | -3.7 | -0.8% | 36,720 |
| 2008/12/18 | 487.5 | 490 | 483.8 | 485.4 | -1.3 | -0.3% | 23,520 |
| 2008/12/17 | 487.9 | 488.8 | 481.3 | 486.7 | -1.2 | -0.2% | 17,760 |
| 2008/12/16 | 484.2 | 489.6 | 483.3 | 487.9 | +2.9 | +0.6% | 12,480 |
| 2008/12/15 | 486.7 | 491.7 | 484.6 | 485 | +2.9 | +0.6% | 25,440 |
3851～
3900
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
