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 |
---|---|---|---|---|---|---|---|
2023/04/06 | 1,745 | 1,761 | 1,740 | 1,743 | -12 | -0.7% | 29,400 |
2023/04/05 | 1,768 | 1,775 | 1,755 | 1,755 | -30 | -1.7% | 28,000 |
2023/04/04 | 1,797 | 1,797 | 1,778 | 1,785 | -12 | -0.7% | 36,600 |
2023/04/03 | 1,790 | 1,809 | 1,790 | 1,797 | +19 | +1.1% | 37,000 |
2023/03/31 | 1,776 | 1,792 | 1,763 | 1,778 | -16 | -0.9% | 43,800 |
2023/03/30 | 1,790 | 1,794 | 1,767 | 1,794 | -19 | -1% | 24,200 |
2023/03/29 | 1,786 | 1,815 | 1,786 | 1,813 | +27 | +1.5% | 58,500 |
2023/03/28 | 1,812 | 1,814 | 1,786 | 1,786 | -29 | -1.6% | 29,500 |
2023/03/27 | 1,796 | 1,823 | 1,796 | 1,815 | +30 | +1.7% | 40,400 |
2023/03/24 | 1,755 | 1,785 | 1,749 | 1,785 | +24 | +1.4% | 34,000 |
2023/03/23 | 1,738 | 1,761 | 1,730 | 1,761 | +15 | +0.9% | 29,200 |
2023/03/22 | 1,764 | 1,769 | 1,744 | 1,746 | +5 | +0.3% | 26,100 |
2023/03/20 | 1,769 | 1,785 | 1,741 | 1,741 | -46 | -2.6% | 44,000 |
2023/03/17 | 1,778 | 1,797 | 1,778 | 1,787 | +17 | +1% | 36,300 |
2023/03/16 | 1,783 | 1,783 | 1,769 | 1,770 | -46 | -2.5% | 45,400 |
2023/03/15 | 1,797 | 1,824 | 1,797 | 1,816 | +23 | +1.3% | 35,000 |
2023/03/14 | 1,810 | 1,814 | 1,778 | 1,793 | -44 | -2.4% | 40,800 |
2023/03/13 | 1,847 | 1,849 | 1,816 | 1,837 | -25 | -1.3% | 32,500 |
2023/03/10 | 1,851 | 1,870 | 1,851 | 1,862 | -7 | -0.4% | 31,100 |
2023/03/09 | 1,847 | 1,875 | 1,847 | 1,869 | +26 | +1.4% | 34,400 |
2023/03/08 | 1,828 | 1,846 | 1,823 | 1,843 | +5 | +0.3% | 23,700 |
2023/03/07 | 1,827 | 1,847 | 1,826 | 1,838 | +14 | +0.8% | 31,400 |
2023/03/06 | 1,840 | 1,840 | 1,815 | 1,824 | -9 | -0.5% | 20,800 |
2023/03/03 | 1,818 | 1,839 | 1,818 | 1,833 | +18 | +1% | 46,500 |
2023/03/02 | 1,824 | 1,824 | 1,810 | 1,815 | -5 | -0.3% | 20,600 |
2023/03/01 | 1,818 | 1,828 | 1,808 | 1,820 | +2 | +0.1% | 20,100 |
2023/02/28 | 1,825 | 1,831 | 1,815 | 1,818 | -8 | -0.4% | 24,400 |
2023/02/27 | 1,815 | 1,829 | 1,807 | 1,826 | +18 | +1% | 45,900 |
2023/02/24 | 1,770 | 1,810 | 1,767 | 1,808 | +39 | +2.2% | 33,500 |
2023/02/22 | 1,760 | 1,769 | 1,751 | 1,769 | +2 | +0.1% | 26,100 |
2023/02/21 | 1,765 | 1,777 | 1,759 | 1,767 | +2 | +0.1% | 22,500 |
2023/02/20 | 1,759 | 1,779 | 1,759 | 1,765 | +16 | +0.9% | 26,700 |
2023/02/17 | 1,760 | 1,761 | 1,746 | 1,749 | -20 | -1.1% | 26,100 |
2023/02/16 | 1,737 | 1,772 | 1,737 | 1,769 | +38 | +2.2% | 54,400 |
2023/02/15 | 1,760 | 1,817 | 1,727 | 1,731 | +7 | +0.4% | 140,500 |
2023/02/14 | 1,730 | 1,740 | 1,723 | 1,724 | -4 | -0.2% | 26,700 |
2023/02/13 | 1,711 | 1,734 | 1,711 | 1,728 | +17 | +1% | 16,500 |
2023/02/10 | 1,720 | 1,725 | 1,710 | 1,711 | -22 | -1.3% | 18,200 |
2023/02/09 | 1,721 | 1,739 | 1,717 | 1,733 | +10 | +0.6% | 12,800 |
2023/02/08 | 1,730 | 1,731 | 1,720 | 1,723 | -7 | -0.4% | 11,900 |
2023/02/07 | 1,744 | 1,744 | 1,730 | 1,730 | +1 | +0.1% | 18,200 |
2023/02/06 | 1,720 | 1,740 | 1,717 | 1,729 | +16 | +0.9% | 22,700 |
2023/02/03 | 1,710 | 1,723 | 1,708 | 1,713 | +3 | +0.2% | 12,600 |
2023/02/02 | 1,729 | 1,729 | 1,710 | 1,710 | -13 | -0.8% | 9,100 |
2023/02/01 | 1,739 | 1,741 | 1,723 | 1,723 | -6 | -0.3% | 18,100 |
2023/01/31 | 1,723 | 1,739 | 1,722 | 1,729 | +7 | +0.4% | 16,100 |
2023/01/30 | 1,735 | 1,744 | 1,721 | 1,722 | -13 | -0.7% | 33,400 |
2023/01/27 | 1,739 | 1,754 | 1,735 | 1,735 | +2 | +0.1% | 36,800 |
2023/01/26 | 1,720 | 1,739 | 1,713 | 1,733 | +18 | +1% | 20,300 |
2023/01/25 | 1,717 | 1,721 | 1,710 | 1,715 | -8 | -0.5% | 24,200 |
401~
450
件表示中 / 5676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 | 137,300円 | +9.5% | +1.3% | 2.91% | 65.13倍 | 0.68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 |
MS-Japan | 103,900円 | +80.3% | +22.5% | 5.39% | 20.94倍 | 2.71倍 |
|
士業(公認会計士、弁護士等)と一般事業会社の管理部門に特化の人材紹介業。関連メディアも |
ジーニー | 145,000円 | +49.8% | +87.9% | 0.00% | 11.77倍 | 2.54倍 |
|
アドテク用いた広告の自動配信・買い付けプラットフォームが柱。マーケSaaS育成中 |
アイドマHD | 165,900円 | +22.4% | +15.5% | 1.81% | 15.37倍 | 3.78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 |
ポート | 177,700円 | +26.9% | +32.1% | 0.14% | 11.98倍 | 3.08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 |
市場注目の銘柄
チャート関連のコラム