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 |
|---|---|---|---|---|---|---|---|
| 2006/01/23 | 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 |
| 2005/11/28 | 1,152.1 | 1,168.8 | 1,152.1 | 1,166.7 | -2.1 | -0.2% | 39,840 |
| 2005/11/25 | 1,154.2 | 1,187.5 | 1,145.8 | 1,168.8 | +14.6 | +1.3% | 32,880 |
| 2005/11/24 | 1,133.3 | 1,158.3 | 1,133.3 | 1,154.2 | +8.4 | +0.7% | 21,120 |
| 2005/11/22 | 1,166.7 | 1,170.8 | 1,112.5 | 1,145.8 | +33.3 | +3% | 144,720 |
| 2005/11/21 | 1,116.7 | 1,116.7 | 1,112.5 | 1,112.5 | -4.2 | -0.4% | 6,240 |
| 2005/11/18 | 1,118.8 | 1,118.8 | 1,100 | 1,116.7 | +14.6 | +1.3% | 12,240 |
| 2005/11/17 | 1,091.7 | 1,104.2 | 1,091.7 | 1,102.1 | +10.4 | +1% | 13,200 |
| 2005/11/16 | 1,087.5 | 1,091.7 | 1,087.5 | 1,091.7 | -4.1 | -0.4% | 21,840 |
| 2005/11/15 | 1,104.2 | 1,106.3 | 1,091.7 | 1,095.8 | -10.5 | -0.9% | 9,360 |
| 2005/11/14 | 1,104.2 | 1,120.8 | 1,104.2 | 1,106.3 | -4.1 | -0.4% | 10,320 |
| 2005/11/11 | 1,087.5 | 1,125 | 1,087.5 | 1,110.4 | +6.2 | +0.6% | 34,080 |
| 2005/11/10 | 1,106.3 | 1,108.3 | 1,100 | 1,104.2 | ±0 | ±0% | 19,200 |
| 2005/11/09 | 1,125 | 1,125 | 1,102.1 | 1,104.2 | -20.8 | -1.8% | 40,080 |
| 2005/11/08 | 1,133.3 | 1,133.3 | 1,122.9 | 1,125 | -2.1 | -0.2% | 14,640 |
4601～
4650
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
