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 |
|---|---|---|---|---|---|---|---|
| 2024/03/14 | 1,493 | 1,518 | 1,491 | 1,512 | +30 | +2% | 39,000 |
| 2024/03/13 | 1,488 | 1,493 | 1,476 | 1,482 | +7 | +0.5% | 43,800 |
| 2024/03/12 | 1,470 | 1,480 | 1,459 | 1,475 | +8 | +0.5% | 29,700 |
| 2024/03/11 | 1,487 | 1,489 | 1,462 | 1,467 | -23 | -1.5% | 46,900 |
| 2024/03/08 | 1,484 | 1,495 | 1,480 | 1,490 | ±0 | ±0% | 49,800 |
| 2024/03/07 | 1,492 | 1,492 | 1,486 | 1,490 | -2 | -0.1% | 40,700 |
| 2024/03/06 | 1,491 | 1,500 | 1,490 | 1,492 | -2 | -0.1% | 34,000 |
| 2024/03/05 | 1,493 | 1,502 | 1,480 | 1,494 | -5 | -0.3% | 36,000 |
| 2024/03/04 | 1,509 | 1,509 | 1,494 | 1,499 | -5 | -0.3% | 27,000 |
| 2024/03/01 | 1,510 | 1,515 | 1,499 | 1,504 | +1 | +0.1% | 25,300 |
| 2024/02/29 | 1,509 | 1,509 | 1,492 | 1,503 | -6 | -0.4% | 22,200 |
| 2024/02/28 | 1,499 | 1,510 | 1,499 | 1,509 | +10 | +0.7% | 25,200 |
| 2024/02/27 | 1,497 | 1,500 | 1,492 | 1,499 | +2 | +0.1% | 17,100 |
| 2024/02/26 | 1,500 | 1,514 | 1,491 | 1,497 | -3 | -0.2% | 64,800 |
| 2024/02/22 | 1,500 | 1,500 | 1,494 | 1,500 | +1 | +0.1% | 20,700 |
| 2024/02/21 | 1,505 | 1,505 | 1,491 | 1,499 | -15 | -1% | 24,700 |
| 2024/02/20 | 1,510 | 1,525 | 1,510 | 1,514 | -3 | -0.2% | 17,400 |
| 2024/02/19 | 1,500 | 1,522 | 1,491 | 1,517 | +25 | +1.7% | 17,900 |
| 2024/02/16 | 1,481 | 1,503 | 1,480 | 1,492 | +12 | +0.8% | 35,100 |
| 2024/02/15 | 1,489 | 1,506 | 1,467 | 1,480 | -49 | -3.2% | 68,300 |
| 2024/02/14 | 1,575 | 1,575 | 1,525 | 1,529 | -48 | -3% | 32,700 |
| 2024/02/13 | 1,580 | 1,585 | 1,572 | 1,577 | +5 | +0.3% | 26,700 |
| 2024/02/09 | 1,569 | 1,583 | 1,563 | 1,572 | +8 | +0.5% | 28,900 |
| 2024/02/08 | 1,594 | 1,594 | 1,556 | 1,564 | -41 | -2.6% | 24,000 |
| 2024/02/07 | 1,591 | 1,610 | 1,580 | 1,605 | +14 | +0.9% | 58,500 |
| 2024/02/06 | 1,604 | 1,619 | 1,586 | 1,591 | -13 | -0.8% | 54,700 |
| 2024/02/05 | 1,604 | 1,608 | 1,598 | 1,604 | +4 | +0.3% | 23,600 |
| 2024/02/02 | 1,596 | 1,600 | 1,595 | 1,600 | +4 | +0.3% | 21,000 |
| 2024/02/01 | 1,594 | 1,600 | 1,588 | 1,596 | +2 | +0.1% | 29,300 |
| 2024/01/31 | 1,563 | 1,594 | 1,560 | 1,594 | +19 | +1.2% | 20,900 |
| 2024/01/30 | 1,577 | 1,579 | 1,567 | 1,575 | -2 | -0.1% | 31,300 |
| 2024/01/29 | 1,555 | 1,577 | 1,555 | 1,577 | +27 | +1.7% | 27,200 |
| 2024/01/26 | 1,551 | 1,553 | 1,541 | 1,550 | +4 | +0.3% | 18,300 |
| 2024/01/25 | 1,541 | 1,554 | 1,539 | 1,546 | +6 | +0.4% | 31,500 |
| 2024/01/24 | 1,545 | 1,549 | 1,535 | 1,540 | -5 | -0.3% | 18,100 |
| 2024/01/23 | 1,551 | 1,555 | 1,540 | 1,545 | -3 | -0.2% | 15,000 |
| 2024/01/22 | 1,533 | 1,554 | 1,533 | 1,548 | +16 | +1% | 25,200 |
| 2024/01/19 | 1,534 | 1,539 | 1,530 | 1,532 | -8 | -0.5% | 14,100 |
| 2024/01/18 | 1,531 | 1,543 | 1,531 | 1,540 | +9 | +0.6% | 13,500 |
| 2024/01/17 | 1,533 | 1,547 | 1,531 | 1,531 | -2 | -0.1% | 19,300 |
| 2024/01/16 | 1,548 | 1,552 | 1,530 | 1,533 | -15 | -1% | 19,300 |
| 2024/01/15 | 1,537 | 1,549 | 1,536 | 1,548 | +11 | +0.7% | 24,700 |
| 2024/01/12 | 1,540 | 1,540 | 1,526 | 1,537 | +1 | +0.1% | 19,900 |
| 2024/01/11 | 1,536 | 1,538 | 1,524 | 1,536 | +5 | +0.3% | 24,000 |
| 2024/01/10 | 1,519 | 1,535 | 1,515 | 1,531 | +12 | +0.8% | 40,400 |
| 2024/01/09 | 1,511 | 1,523 | 1,510 | 1,519 | +16 | +1.1% | 34,200 |
| 2024/01/05 | 1,505 | 1,509 | 1,500 | 1,503 | -2 | -0.1% | 22,700 |
| 2024/01/04 | 1,488 | 1,505 | 1,474 | 1,505 | +21 | +1.4% | 24,700 |
| 2023/12/29 | 1,489 | 1,494 | 1,469 | 1,484 | -8 | -0.5% | 34,800 |
| 2023/12/28 | 1,479 | 1,492 | 1,467 | 1,492 | +19 | +1.3% | 28,200 |
351～
400
件表示中 / 5856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 | 200,200円 | -4.7% | +28.2% | 2.00% | 12.96倍 | 0.94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 |
| リソー教育 | 22,100円 | +7.8% | +6.9% | 4.52% | 18.82倍 | 3.15倍 |
|
首都圏地盤に個別指導受験塾「ＴＯＭＡＳ」展開。幼児教育「伸芽会」、家庭教師派遣、英会話も |
| キタハマキャピ | 6,900円 | +7635.7% | - | 0.00% | 237.93倍 | 18.75倍 |
|
投資運用子会社売却し事業再構築。不動産の開発・販売中心に再建図る。ゴルフ場運営が柱 |
| スタジオアリス | 216,800円 | -5.1% | -5.9% | 2.31% | 25.39倍 | 1.24倍 |
|
子ども写真館最大手。七五三が売上の４割。成人式用振り袖撮影貸出セット「ふりホ」拡充 |
| チャームケア | 113,500円 | +4.1% | +14.7% | 3.26% | 12.00倍 | 1.80倍 |
|
近畿・首都圏で介護付き有料老人ホーム展開。高価格帯に重点。土地建物賃借の運営中心 |
市場注目の銘柄
チャート関連のコラム
