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 |
|---|---|---|---|---|---|---|---|
| 2006/02/10 | 1,362.5 | 1,387.5 | 1,337.5 | 1,345.8 | -20.9 | -1.5% | 24,480 |
| 2006/02/09 | 1,341.7 | 1,375 | 1,341.7 | 1,366.7 | +29.2 | +2.2% | 11,520 |
| 2006/02/08 | 1,345.8 | 1,370.8 | 1,337.5 | 1,337.5 | -29.2 | -2.1% | 13,680 |
| 2006/02/07 | 1,375 | 1,395.8 | 1,366.7 | 1,366.7 | +8.4 | +0.6% | 10,800 |
| 2006/02/06 | 1,450 | 1,450 | 1,354.2 | 1,358.3 | +12.5 | +0.9% | 43,920 |
| 2006/02/03 | 1,333.3 | 1,345.8 | 1,312.5 | 1,345.8 | +12.5 | +0.9% | 18,720 |
| 2006/02/02 | 1,325 | 1,341.7 | 1,325 | 1,333.3 | +20.8 | +1.6% | 30,720 |
| 2006/02/01 | 1,304.2 | 1,312.5 | 1,300 | 1,312.5 | +12.5 | +1% | 12,960 |
| 2006/01/31 | 1,300 | 1,316.7 | 1,300 | 1,300 | -8.3 | -0.6% | 6,240 |
| 2006/01/30 | 1,316.7 | 1,333.3 | 1,295.8 | 1,308.3 | -4.2 | -0.3% | 17,760 |
| 2006/01/27 | 1,329.2 | 1,329.2 | 1,308.3 | 1,312.5 | -16.7 | -1.3% | 9,600 |
| 2006/01/26 | 1,345.8 | 1,345.8 | 1,300 | 1,329.2 | +25 | +1.9% | 5,520 |
| 2006/01/25 | 1,333.3 | 1,333.3 | 1,304.2 | 1,304.2 | -25 | -1.9% | 7,680 |
| 2006/01/24 | 1,304.2 | 1,329.2 | 1,304.2 | 1,329.2 | +25 | +1.9% | 4,320 |
| 2006/01/23 | 1,337.5 | 1,341.7 | 1,304.2 | 1,304.2 | -54.1 | -4% | 6,000 |
| 2006/01/20 | 1,383.3 | 1,395.8 | 1,358.3 | 1,358.3 | +4.1 | +0.3% | 11,280 |
| 2006/01/19 | 1,312.5 | 1,375 | 1,312.5 | 1,354.2 | +29.2 | +2.2% | 26,640 |
| 2006/01/18 | 1,400 | 1,400 | 1,254.2 | 1,325 | -133.3 | -9.1% | 31,200 |
| 2006/01/17 | 1,483.3 | 1,500 | 1,450 | 1,458.3 | -4.2 | -0.3% | 15,120 |
| 2006/01/16 | 1,483.3 | 1,491.7 | 1,433.3 | 1,462.5 | -41.7 | -2.8% | 53,040 |
| 2006/01/13 | 1,395.8 | 1,520.8 | 1,387.5 | 1,504.2 | +129.2 | +9.4% | 40,080 |
| 2006/01/12 | 1,354.2 | 1,479.2 | 1,354.2 | 1,375 | +41.7 | +3.1% | 66,720 |
| 2006/01/11 | 1,291.7 | 1,337.5 | 1,291.7 | 1,333.3 | +83.3 | +6.7% | 61,680 |
| 2006/01/10 | 1,295.8 | 1,312.5 | 1,245.8 | 1,250 | +20.8 | +1.7% | 22,320 |
| 2006/01/06 | 1,210.4 | 1,229.2 | 1,208.3 | 1,229.2 | +18.8 | +1.6% | 12,240 |
| 2006/01/05 | 1,208.3 | 1,210.4 | 1,187.5 | 1,210.4 | ±0 | ±0% | 21,360 |
| 2006/01/04 | 1,193.8 | 1,212.5 | 1,193.8 | 1,210.4 | +16.6 | +1.4% | 10,800 |
| 2005/12/30 | 1,195.8 | 1,195.8 | 1,187.5 | 1,193.8 | -2 | -0.2% | 15,120 |
| 2005/12/29 | 1,204.2 | 1,216.7 | 1,187.5 | 1,195.8 | -2.1 | -0.2% | 24,480 |
| 2005/12/28 | 1,202.1 | 1,202.1 | 1,191.7 | 1,197.9 | ±0 | ±0% | 10,080 |
| 2005/12/27 | 1,204.2 | 1,204.2 | 1,189.6 | 1,197.9 | -14.6 | -1.2% | 24,480 |
| 2005/12/26 | 1,187.5 | 1,216.7 | 1,179.2 | 1,212.5 | +33.3 | +2.8% | 16,080 |
| 2005/12/22 | 1,168.8 | 1,179.2 | 1,162.5 | 1,179.2 | +12.5 | +1.1% | 26,160 |
| 2005/12/21 | 1,158.3 | 1,166.7 | 1,158.3 | 1,166.7 | -8.3 | -0.7% | 6,960 |
| 2005/12/20 | 1,189.6 | 1,191.7 | 1,175 | 1,175 | -12.5 | -1.1% | 14,400 |
| 2005/12/19 | 1,187.5 | 1,189.6 | 1,179.2 | 1,187.5 | -6.3 | -0.5% | 7,440 |
| 2005/12/16 | 1,191.7 | 1,193.8 | 1,160.4 | 1,193.8 | +33.4 | +2.9% | 1,920 |
| 2005/12/15 | 1,183.3 | 1,183.3 | 1,160.4 | 1,160.4 | -35.4 | -3% | 23,040 |
| 2005/12/14 | 1,206.3 | 1,206.3 | 1,183.3 | 1,195.8 | -18.8 | -1.5% | 22,320 |
| 2005/12/13 | 1,204.2 | 1,216.7 | 1,170.8 | 1,214.6 | +10.4 | +0.9% | 21,600 |
| 2005/12/12 | 1,195.8 | 1,208.3 | 1,187.5 | 1,204.2 | +8.4 | +0.7% | 6,720 |
| 2005/12/09 | 1,183.3 | 1,195.8 | 1,166.7 | 1,195.8 | +16.6 | +1.4% | 24,000 |
| 2005/12/08 | 1,172.9 | 1,179.2 | 1,166.7 | 1,179.2 | +8.4 | +0.7% | 24,480 |
| 2005/12/07 | 1,170.8 | 1,170.8 | 1,150 | 1,170.8 | +16.6 | +1.4% | 7,200 |
| 2005/12/06 | 1,179.2 | 1,179.2 | 1,145.8 | 1,154.2 | -12.5 | -1.1% | 7,440 |
| 2005/12/05 | 1,166.7 | 1,170.8 | 1,160.4 | 1,166.7 | ±0 | ±0% | 22,320 |
| 2005/12/02 | 1,156.3 | 1,168.8 | 1,154.2 | 1,166.7 | +10.4 | +0.9% | 27,120 |
| 2005/12/01 | 1,179.2 | 1,179.2 | 1,145.8 | 1,156.3 | -14.5 | -1.2% | 3,600 |
| 2005/11/30 | 1,166.7 | 1,172.9 | 1,147.9 | 1,170.8 | +4.1 | +0.4% | 9,120 |
| 2005/11/29 | 1,166.7 | 1,168.8 | 1,166.7 | 1,166.7 | ±0 | ±0% | 11,760 |
4601～
4650
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
