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 |
|---|---|---|---|---|---|---|---|
| 2005/11/07 | 1,141.7 | 1,141.7 | 1,122.9 | 1,127.1 | +2.1 | +0.2% | 36,480 |
| 2005/11/04 | 1,122.9 | 1,143.8 | 1,116.7 | 1,125 | +4.2 | +0.4% | 9,840 |
| 2005/11/02 | 1,131.3 | 1,145.8 | 1,116.7 | 1,120.8 | -10.5 | -0.9% | 40,800 |
| 2005/11/01 | 1,141.7 | 1,141.7 | 1,125 | 1,131.3 | -27 | -2.3% | 11,760 |
| 2005/10/31 | 1,166.7 | 1,170.8 | 1,145.8 | 1,158.3 | -41.7 | -3.5% | 18,000 |
| 2005/10/28 | 1,125 | 1,200 | 1,112.5 | 1,200 | +64.6 | +5.7% | 99,600 |
| 2005/10/27 | 1,125 | 1,137.5 | 1,125 | 1,135.4 | +2.1 | +0.2% | 31,920 |
| 2005/10/26 | 1,135.4 | 1,147.9 | 1,129.2 | 1,133.3 | -16.7 | -1.5% | 14,160 |
| 2005/10/25 | 1,137.5 | 1,150 | 1,129.2 | 1,150 | +10.4 | +0.9% | 9,120 |
| 2005/10/24 | 1,145.8 | 1,145.8 | 1,137.5 | 1,139.6 | -6.2 | -0.5% | 1,200 |
| 2005/10/21 | 1,137.5 | 1,147.9 | 1,137.5 | 1,145.8 | ±0 | ±0% | 4,560 |
| 2005/10/20 | 1,137.5 | 1,147.9 | 1,137.5 | 1,145.8 | +2 | +0.2% | 5,040 |
| 2005/10/19 | 1,143.8 | 1,143.8 | 1,135.4 | 1,143.8 | +6.3 | +0.6% | 4,560 |
| 2005/10/18 | 1,139.6 | 1,145.8 | 1,137.5 | 1,137.5 | -2.1 | -0.2% | 4,800 |
| 2005/10/17 | 1,158.3 | 1,158.3 | 1,137.5 | 1,139.6 | -25 | -2.1% | 15,840 |
| 2005/10/14 | 1,166.7 | 1,166.7 | 1,162.5 | 1,164.6 | -2.1 | -0.2% | 8,880 |
| 2005/10/13 | 1,170.8 | 1,170.8 | 1,162.5 | 1,166.7 | ±0 | ±0% | 39,360 |
| 2005/10/12 | 1,170.8 | 1,170.8 | 1,166.7 | 1,166.7 | -2.1 | -0.2% | 5,040 |
| 2005/10/11 | 1,152.1 | 1,170.8 | 1,145.8 | 1,168.8 | +16.7 | +1.4% | 26,880 |
| 2005/10/07 | 1,156.3 | 1,158.3 | 1,150 | 1,152.1 | +18.8 | +1.7% | 12,240 |
| 2005/10/06 | 1,137.5 | 1,145.8 | 1,131.3 | 1,133.3 | -4.2 | -0.4% | 5,520 |
| 2005/10/05 | 1,154.2 | 1,154.2 | 1,125 | 1,137.5 | -22.9 | -2% | 15,600 |
| 2005/10/04 | 1,135.4 | 1,181.3 | 1,135.4 | 1,160.4 | +35.4 | +3.1% | 26,400 |
| 2005/10/03 | 1,152.1 | 1,152.1 | 1,114.6 | 1,125 | -77.1 | -6.4% | 14,160 |
| 2005/09/30 | 1,216.7 | 1,216.7 | 1,185.4 | 1,202.1 | -18.7 | -1.5% | 11,040 |
| 2005/09/29 | 1,183.3 | 1,222.9 | 1,183.3 | 1,220.8 | +45.8 | +3.9% | 31,440 |
| 2005/09/28 | 1,172.9 | 1,175 | 1,166.7 | 1,175 | ±0 | ±0% | 26,160 |
| 2005/09/27 | 1,150 | 1,175 | 1,133.3 | 1,175 | -12.5 | -1.1% | 30,000 |
| 2005/09/26 | 1,179.2 | 1,187.5 | 1,172.9 | 1,187.5 | +16.7 | +1.4% | 21,360 |
| 2005/09/22 | 1,166.7 | 1,170.8 | 1,156.3 | 1,170.8 | +4.1 | +0.4% | 22,080 |
| 2005/09/21 | 1,170.8 | 1,170.8 | 1,154.2 | 1,166.7 | -6.2 | -0.5% | 20,640 |
| 2005/09/20 | 1,150 | 1,172.9 | 1,145.8 | 1,172.9 | +31.2 | +2.7% | 32,400 |
| 2005/09/16 | 1,129.2 | 1,141.7 | 1,129.2 | 1,141.7 | +12.5 | +1.1% | 11,040 |
| 2005/09/15 | 1,112.5 | 1,129.2 | 1,110.4 | 1,129.2 | +8.4 | +0.7% | 18,000 |
| 2005/09/14 | 1,118.8 | 1,122.9 | 1,112.5 | 1,120.8 | +2 | +0.2% | 7,920 |
| 2005/09/13 | 1,127.1 | 1,127.1 | 1,116.7 | 1,118.8 | -12.5 | -1.1% | 6,000 |
| 2005/09/12 | 1,114.6 | 1,135.4 | 1,108.3 | 1,131.3 | +18.8 | +1.7% | 32,160 |
| 2005/09/09 | 1,091.7 | 1,112.5 | 1,089.6 | 1,112.5 | +20.8 | +1.9% | 29,760 |
| 2005/09/08 | 1,091.7 | 1,091.7 | 1,083.3 | 1,091.7 | ±0 | ±0% | 33,600 |
| 2005/09/07 | 1,095.8 | 1,095.8 | 1,087.5 | 1,091.7 | ±0 | ±0% | 43,920 |
| 2005/09/06 | 1,091.7 | 1,093.8 | 1,089.6 | 1,091.7 | ±0 | ±0% | 30,720 |
| 2005/09/05 | 1,091.7 | 1,091.7 | 1,089.6 | 1,091.7 | ±0 | ±0% | 19,440 |
| 2005/09/02 | 1,091.7 | 1,095.8 | 1,083.3 | 1,091.7 | +8.4 | +0.8% | 46,320 |
| 2005/09/01 | 1,083.3 | 1,083.3 | 1,079.2 | 1,083.3 | ±0 | ±0% | 10,800 |
| 2005/08/31 | 1,083.3 | 1,083.3 | 1,079.2 | 1,083.3 | ±0 | ±0% | 14,400 |
| 2005/08/30 | 1,083.3 | 1,089.6 | 1,083.3 | 1,083.3 | +20.8 | +2% | 13,920 |
| 2005/08/29 | 1,083.3 | 1,083.3 | 1,062.5 | 1,062.5 | -8.3 | -0.8% | 10,320 |
| 2005/08/26 | 1,081.3 | 1,083.3 | 1,068.8 | 1,070.8 | -6.3 | -0.6% | 3,600 |
| 2005/08/25 | 1,077.1 | 1,077.1 | 1,062.5 | 1,077.1 | ±0 | ±0% | 13,920 |
| 2005/08/24 | 1,077.1 | 1,081.3 | 1,066.7 | 1,077.1 | ±0 | ±0% | 11,040 |
4651～
4700
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
