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 |
|---|---|---|---|---|---|---|---|
| 2006/04/24 | 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 |
| 2006/04/04 | 1,291.7 | 1,291.7 | 1,262.5 | 1,270.8 | -16.7 | -1.3% | 23,760 |
| 2006/04/03 | 1,300 | 1,300 | 1,279.2 | 1,287.5 | -16.7 | -1.3% | 35,520 |
| 2006/03/31 | 1,250 | 1,308.3 | 1,250 | 1,304.2 | +56.3 | +4.5% | 114,720 |
| 2006/03/30 | 1,245.8 | 1,250 | 1,241.7 | 1,247.9 | ±0 | ±0% | 140,640 |
| 2006/03/29 | 1,245.8 | 1,250 | 1,239.6 | 1,247.9 | +6.2 | +0.5% | 71,040 |
| 2006/03/28 | 1,216.7 | 1,241.7 | 1,214.6 | 1,241.7 | -2.1 | -0.2% | 18,960 |
| 2006/03/27 | 1,247.9 | 1,250 | 1,241.7 | 1,243.8 | -6.2 | -0.5% | 43,440 |
| 2006/03/24 | 1,254.2 | 1,262.5 | 1,245.8 | 1,250 | -4.2 | -0.3% | 27,360 |
| 2006/03/23 | 1,250 | 1,254.2 | 1,247.9 | 1,254.2 | +4.2 | +0.3% | 92,160 |
| 2006/03/22 | 1,250 | 1,258.3 | 1,245.8 | 1,250 | ±0 | ±0% | 60,480 |
| 2006/03/20 | 1,250 | 1,258.3 | 1,245.8 | 1,250 | -4.2 | -0.3% | 68,160 |
| 2006/03/17 | 1,250 | 1,254.2 | 1,247.9 | 1,254.2 | +6.3 | +0.5% | 9,840 |
| 2006/03/16 | 1,250 | 1,250 | 1,243.8 | 1,247.9 | -6.3 | -0.5% | 20,400 |
| 2006/03/15 | 1,250 | 1,254.2 | 1,241.7 | 1,254.2 | +4.2 | +0.3% | 26,400 |
| 2006/03/14 | 1,250 | 1,250 | 1,247.9 | 1,250 | ±0 | ±0% | 14,880 |
| 2006/03/13 | 1,250 | 1,250 | 1,241.7 | 1,250 | +16.7 | +1.4% | 27,600 |
| 2006/03/10 | 1,245.8 | 1,245.8 | 1,231.3 | 1,233.3 | -16.7 | -1.3% | 35,280 |
| 2006/03/09 | 1,245.8 | 1,250 | 1,245.8 | 1,250 | ±0 | ±0% | 50,160 |
| 2006/03/08 | 1,245.8 | 1,250 | 1,239.6 | 1,250 | +10.4 | +0.8% | 40,320 |
| 2006/03/07 | 1,235.4 | 1,254.2 | 1,231.3 | 1,239.6 | +6.3 | +0.5% | 66,960 |
| 2006/03/06 | 1,220.8 | 1,235.4 | 1,220.8 | 1,233.3 | +16.6 | +1.4% | 8,160 |
| 2006/03/03 | 1,212.5 | 1,231.3 | 1,212.5 | 1,216.7 | -4.1 | -0.3% | 15,360 |
| 2006/03/02 | 1,241.7 | 1,241.7 | 1,208.3 | 1,220.8 | -29.2 | -2.3% | 50,160 |
| 2006/03/01 | 1,241.7 | 1,250 | 1,231.3 | 1,250 | +4.2 | +0.3% | 56,640 |
| 2006/02/28 | 1,250 | 1,254.2 | 1,245.8 | 1,245.8 | -4.2 | -0.3% | 115,920 |
| 2006/02/27 | 1,254.2 | 1,254.2 | 1,243.8 | 1,250 | ±0 | ±0% | 139,440 |
| 2006/02/24 | 1,254.2 | 1,266.7 | 1,245.8 | 1,250 | +2.1 | +0.2% | 160,080 |
| 2006/02/23 | 1,300 | 1,312.5 | 1,245.8 | 1,247.9 | -64.6 | -4.9% | 168,480 |
| 2006/02/22 | 1,366.7 | 1,366.7 | 1,283.3 | 1,312.5 | -25 | -1.9% | 30,240 |
| 2006/02/21 | 1,408.3 | 1,408.3 | 1,325 | 1,337.5 | +54.2 | +4.2% | 30,960 |
| 2006/02/20 | 1,312.5 | 1,312.5 | 1,241.7 | 1,283.3 | -8.4 | -0.7% | 31,680 |
| 2006/02/17 | 1,320.8 | 1,341.7 | 1,291.7 | 1,291.7 | -25 | -1.9% | 7,680 |
| 2006/02/16 | 1,387.5 | 1,387.5 | 1,275 | 1,316.7 | -70.8 | -5.1% | 86,160 |
| 2006/02/15 | 1,304.2 | 1,400 | 1,270.8 | 1,387.5 | +120.8 | +9.5% | 44,400 |
| 2006/02/14 | 1,250 | 1,304.2 | 1,216.7 | 1,266.7 | +12.5 | +1% | 26,880 |
| 2006/02/13 | 1,366.7 | 1,366.7 | 1,254.2 | 1,254.2 | -91.6 | -6.8% | 18,000 |
4551～
4600
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
