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 |
---|---|---|---|---|---|---|---|
2023/03/16 | 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 |
2023/01/24 | 1,719 | 1,730 | 1,714 | 1,723 | +13 | +0.8% | 34,000 |
2023/01/23 | 1,701 | 1,717 | 1,701 | 1,710 | +19 | +1.1% | 21,400 |
2023/01/20 | 1,671 | 1,693 | 1,669 | 1,691 | +19 | +1.1% | 18,400 |
2023/01/19 | 1,680 | 1,683 | 1,671 | 1,672 | -10 | -0.6% | 13,900 |
2023/01/18 | 1,661 | 1,686 | 1,660 | 1,682 | +26 | +1.6% | 23,600 |
2023/01/17 | 1,658 | 1,662 | 1,654 | 1,656 | -3 | -0.2% | 12,500 |
2023/01/16 | 1,659 | 1,666 | 1,655 | 1,659 | -6 | -0.4% | 16,200 |
2023/01/13 | 1,680 | 1,686 | 1,665 | 1,665 | -20 | -1.2% | 26,000 |
2023/01/12 | 1,706 | 1,708 | 1,685 | 1,685 | -20 | -1.2% | 18,200 |
2023/01/11 | 1,697 | 1,705 | 1,690 | 1,705 | +23 | +1.4% | 12,500 |
2023/01/10 | 1,700 | 1,706 | 1,682 | 1,682 | -18 | -1.1% | 25,600 |
2023/01/06 | 1,700 | 1,701 | 1,690 | 1,700 | -3 | -0.2% | 24,000 |
2023/01/05 | 1,719 | 1,719 | 1,701 | 1,703 | -16 | -0.9% | 18,700 |
2023/01/04 | 1,750 | 1,750 | 1,719 | 1,719 | -31 | -1.8% | 19,800 |
401~
450
件表示中 / 5662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 | 134,200円 | +9.5% | +1.3% | 2.98% | 63.66倍 | 0.66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 |
学 情 | 165,100円 | +18.4% | +9.2% | 3.15% | 11.87倍 | 1.68倍 |
|
若手向け人材サービス特化。20代転職向け「Re就活」新卒向け「あさがくナビ」。合同説明会も |
燦HD | 109,200円 | +8.3% | +0.8% | 2.20% | 9.11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 |
オリコンHD | 404,000円 | +1.1% | -6.1% | 4.33% | 9.35倍 | 1.01倍 |
|
総合建設コンサルタント大手。オリエンタルコンサルタンツが中核。海外インフラにも強み |
エフアンドエム | 156,300円 | +12.2% | -14.7% | 2.56% | 17.02倍 | 1.99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 |
市場注目の銘柄
チャート関連のコラム