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 |
|---|---|---|---|---|---|---|---|
| 2006/06/16 | 879.2 | 897.9 | 825 | 845.8 | -31.3 | -3.6% | 121,920 |
| 2006/06/15 | 812.9 | 877.1 | 802.5 | 877.1 | +85 | +10.7% | 47,520 |
| 2006/06/14 | 787.5 | 795.8 | 785.8 | 792.1 | +1.3 | +0.2% | 34,320 |
| 2006/06/13 | 800 | 800 | 789.6 | 790.8 | -7.5 | -0.9% | 34,320 |
| 2006/06/12 | 808.3 | 808.3 | 791.7 | 798.3 | -10 | -1.2% | 38,160 |
| 2006/06/09 | 787.5 | 812.5 | 787.5 | 808.3 | +20.8 | +2.6% | 36,000 |
| 2006/06/08 | 800.8 | 801.7 | 771.7 | 787.5 | -36.3 | -4.4% | 54,720 |
| 2006/06/07 | 824.2 | 833.3 | 823.3 | 823.8 | -2.5 | -0.3% | 39,120 |
| 2006/06/06 | 827.1 | 827.9 | 820.8 | 826.3 | -1.6 | -0.2% | 183,360 |
| 2006/06/05 | 829.6 | 829.6 | 820.8 | 827.9 | +10.8 | +1.3% | 60,000 |
| 2006/06/02 | 825.8 | 832.9 | 770.8 | 817.1 | -8.3 | -1% | 90,240 |
| 2006/06/01 | 843.8 | 858.3 | 825 | 825.4 | -18.4 | -2.2% | 71,280 |
| 2006/05/31 | 837.5 | 843.8 | 818.8 | 843.8 | -12.5 | -1.5% | 225,600 |
| 2006/05/30 | 870.8 | 870.8 | 856.3 | 856.3 | -12.5 | -1.4% | 30,960 |
| 2006/05/29 | 887.5 | 887.5 | 866.7 | 868.8 | +4.2 | +0.5% | 57,120 |
| 2006/05/26 | 883.3 | 893.8 | 862.5 | 864.6 | -16.7 | -1.9% | 107,760 |
| 2006/05/25 | 918.8 | 925 | 877.1 | 881.3 | -43.7 | -4.7% | 198,480 |
| 2006/05/24 | 914.6 | 933.3 | 904.2 | 925 | +20.8 | +2.3% | 150,480 |
| 2006/05/23 | 920.8 | 945.8 | 879.2 | 904.2 | -12.5 | -1.4% | 247,440 |
| 2006/05/22 | 989.6 | 991.7 | 916.7 | 916.7 | -6.2 | -0.7% | 438,720 |
| 2006/05/19 | 902.1 | 933.3 | 852.1 | 922.9 | -95.9 | -9.4% | 1,122,000 |
| 2006/05/18 | 1,035.4 | 1,037.5 | 1,018.8 | 1,018.8 | -166.6 | -14.1% | 91,680 |
| 2006/05/17 | 1,193.8 | 1,208.3 | 1,166.7 | 1,185.4 | -58.4 | -4.7% | 26,400 |
| 2006/05/16 | 1,258.3 | 1,266.7 | 1,233.3 | 1,243.8 | +2.1 | +0.2% | 48,720 |
| 2006/05/15 | 1,202.1 | 1,266.7 | 1,202.1 | 1,241.7 | +56.3 | +4.7% | 46,800 |
| 2006/05/12 | 1,175 | 1,195.8 | 1,166.7 | 1,185.4 | -2.1 | -0.2% | 13,200 |
| 2006/05/11 | 1,191.7 | 1,195.8 | 1,187.5 | 1,187.5 | -12.5 | -1% | 10,320 |
| 2006/05/10 | 1,195.8 | 1,204.2 | 1,195.8 | 1,200 | ±0 | ±0% | 3,600 |
| 2006/05/09 | 1,227.1 | 1,227.1 | 1,191.7 | 1,200 | -29.2 | -2.4% | 63,120 |
| 2006/05/08 | 1,247.9 | 1,247.9 | 1,229.2 | 1,229.2 | -4.1 | -0.3% | 13,920 |
| 2006/05/02 | 1,227.1 | 1,235.4 | 1,225 | 1,233.3 | +10.4 | +0.9% | 7,680 |
| 2006/05/01 | 1,245.8 | 1,245.8 | 1,220.8 | 1,222.9 | -20.9 | -1.7% | 10,080 |
| 2006/04/28 | 1,237.5 | 1,247.9 | 1,231.3 | 1,243.8 | -6.2 | -0.5% | 9,600 |
| 2006/04/27 | 1,245.8 | 1,250 | 1,239.6 | 1,250 | ±0 | ±0% | 10,320 |
| 2006/04/26 | 1,247.9 | 1,250 | 1,237.5 | 1,250 | +14.6 | +1.2% | 12,240 |
| 2006/04/25 | 1,247.9 | 1,247.9 | 1,231.3 | 1,235.4 | -12.5 | -1% | 5,760 |
| 2006/04/24 | 1,262.5 | 1,262.5 | 1,218.8 | 1,247.9 | -35.4 | -2.8% | 22,320 |
| 2006/04/21 | 1,275 | 1,308.3 | 1,262.5 | 1,283.3 | -8.4 | -0.7% | 19,920 |
| 2006/04/20 | 1,316.7 | 1,329.2 | 1,270.8 | 1,291.7 | -29.1 | -2.2% | 28,800 |
| 2006/04/19 | 1,333.3 | 1,333.3 | 1,316.7 | 1,320.8 | -16.7 | -1.2% | 11,280 |
| 2006/04/18 | 1,325 | 1,341.7 | 1,325 | 1,337.5 | -8.3 | -0.6% | 17,280 |
| 2006/04/17 | 1,345.8 | 1,345.8 | 1,316.7 | 1,345.8 | +12.5 | +0.9% | 29,760 |
| 2006/04/14 | 1,308.3 | 1,337.5 | 1,287.5 | 1,333.3 | +25 | +1.9% | 49,440 |
| 2006/04/13 | 1,275 | 1,329.2 | 1,270.8 | 1,308.3 | +41.6 | +3.3% | 40,320 |
| 2006/04/12 | 1,275 | 1,283.3 | 1,266.7 | 1,266.7 | -8.3 | -0.7% | 16,800 |
| 2006/04/11 | 1,279.2 | 1,279.2 | 1,270.8 | 1,275 | ±0 | ±0% | 10,560 |
| 2006/04/10 | 1,270.8 | 1,275 | 1,270.8 | 1,275 | ±0 | ±0% | 10,080 |
| 2006/04/07 | 1,279.2 | 1,279.2 | 1,275 | 1,275 | ±0 | ±0% | 41,040 |
| 2006/04/06 | 1,270.8 | 1,283.3 | 1,270.8 | 1,275 | +4.2 | +0.3% | 22,800 |
| 2006/04/05 | 1,275 | 1,287.5 | 1,266.7 | 1,270.8 | ±0 | ±0% | 78,000 |
4501～
4550
件表示中 / 5663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 | 134,300円 | +9.5% | +1.3% | 2.98% | 63.71倍 | 0.67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 |
| ポート | 181,400円 | +26.9% | +21.4% | 0.14% | 12.98倍 | 3.56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 |
| 燦ＨＤ | 109,500円 | +8.3% | +0.8% | 2.19% | 9.14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 |
| エフアンドエム | 157,600円 | +12.2% | -14.7% | 2.54% | 17.17倍 | 1.93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 |
| ＦＦＪ | 131,500円 | +18.8% | -20.2% | 2.51% | 15.90倍 | 1.91倍 |
|
米国の「エニタイム・フィットネス」を国内で運営。小型２４時間ジムの先駆で最大手。ＦＣ中心 |
市場注目の銘柄
チャート関連のコラム
