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 |
|---|---|---|---|---|---|---|---|
| 2005/08/23 | 1,075 | 1,077.1 | 1,066.7 | 1,077.1 | +2.1 | +0.2% | 19,920 |
| 2005/08/22 | 1,068.8 | 1,081.3 | 1,068.8 | 1,075 | +2.1 | +0.2% | 28,320 |
| 2005/08/19 | 1,083.3 | 1,083.3 | 1,072.9 | 1,072.9 | -10.4 | -1% | 8,880 |
| 2005/08/18 | 1,081.3 | 1,083.3 | 1,079.2 | 1,083.3 | -6.3 | -0.6% | 16,080 |
| 2005/08/17 | 1,089.6 | 1,091.7 | 1,083.3 | 1,089.6 | +2.1 | +0.2% | 11,280 |
| 2005/08/16 | 1,089.6 | 1,089.6 | 1,083.3 | 1,087.5 | ±0 | ±0% | 7,920 |
| 2005/08/15 | 1,087.5 | 1,091.7 | 1,068.8 | 1,087.5 | ±0 | ±0% | 12,960 |
| 2005/08/12 | 1,079.2 | 1,087.5 | 1,079.2 | 1,087.5 | ±0 | ±0% | 12,240 |
| 2005/08/11 | 1,091.7 | 1,091.7 | 1,079.2 | 1,087.5 | +2.1 | +0.2% | 4,800 |
| 2005/08/10 | 1,091.7 | 1,091.7 | 1,083.3 | 1,085.4 | -6.3 | -0.6% | 11,280 |
| 2005/08/09 | 1,091.7 | 1,095.8 | 1,089.6 | 1,091.7 | +10.4 | +1% | 16,080 |
| 2005/08/08 | 1,079.2 | 1,083.3 | 1,066.7 | 1,081.3 | +4.2 | +0.4% | 14,400 |
| 2005/08/05 | 1,085.4 | 1,087.5 | 1,077.1 | 1,077.1 | -6.2 | -0.6% | 4,560 |
| 2005/08/04 | 1,077.1 | 1,091.7 | 1,077.1 | 1,083.3 | -10.5 | -1% | 8,400 |
| 2005/08/03 | 1,095.8 | 1,095.8 | 1,075 | 1,093.8 | -2 | -0.2% | 18,720 |
| 2005/08/02 | 1,104.2 | 1,104.2 | 1,087.5 | 1,095.8 | -8.4 | -0.8% | 10,080 |
| 2005/08/01 | 1,104.2 | 1,112.5 | 1,102.1 | 1,104.2 | +10.4 | +1% | 9,600 |
| 2005/07/29 | 1,100 | 1,100 | 1,087.5 | 1,093.8 | -2 | -0.2% | 7,200 |
| 2005/07/28 | 1,104.2 | 1,108.3 | 1,091.7 | 1,095.8 | +8.3 | +0.8% | 19,440 |
| 2005/07/27 | 1,081.3 | 1,089.6 | 1,066.7 | 1,087.5 | +18.7 | +1.7% | 36,240 |
| 2005/07/26 | 1,072.9 | 1,072.9 | 1,064.6 | 1,068.8 | -6.2 | -0.6% | 13,200 |
| 2005/07/25 | 1,079.2 | 1,079.2 | 1,070.8 | 1,075 | -2.1 | -0.2% | 18,000 |
| 2005/07/22 | 1,079.2 | 1,087.5 | 1,070.8 | 1,077.1 | +14.6 | +1.4% | 52,560 |
| 2005/07/21 | 1,072.9 | 1,072.9 | 1,054.2 | 1,062.5 | +2.1 | +0.2% | 33,120 |
| 2005/07/20 | 1,060.4 | 1,060.4 | 1,054.2 | 1,060.4 | ±0 | ±0% | 32,160 |
| 2005/07/19 | 1,056.3 | 1,070.8 | 1,050 | 1,060.4 | +6.2 | +0.6% | 29,040 |
| 2005/07/15 | 1,054.2 | 1,064.6 | 1,052.1 | 1,054.2 | -4.1 | -0.4% | 11,760 |
| 2005/07/14 | 1,064.6 | 1,075 | 1,050 | 1,058.3 | -8.4 | -0.8% | 20,400 |
| 2005/07/13 | 1,091.7 | 1,091.7 | 1,062.5 | 1,066.7 | +8.4 | +0.8% | 31,920 |
| 2005/07/12 | 1,081.3 | 1,081.3 | 1,041.7 | 1,058.3 | -23 | -2.1% | 21,360 |
| 2005/07/11 | 1,097.9 | 1,097.9 | 1,064.6 | 1,081.3 | -18.7 | -1.7% | 17,280 |
| 2005/07/08 | 1,100 | 1,100 | 1,100 | 1,100 | -4.2 | -0.4% | 2,400 |
| 2005/07/07 | 1,102.1 | 1,108.3 | 1,102.1 | 1,104.2 | -2.1 | -0.2% | 2,640 |
| 2005/07/06 | 1,104.2 | 1,108.3 | 1,104.2 | 1,106.3 | +2.1 | +0.2% | 9,120 |
| 2005/07/05 | 1,118.8 | 1,118.8 | 1,100 | 1,104.2 | ±0 | ±0% | 137,520 |
| 2005/07/04 | 1,104.2 | 1,108.3 | 1,100 | 1,104.2 | ±0 | ±0% | 14,880 |
| 2005/07/01 | 1,106.3 | 1,106.3 | 1,104.2 | 1,104.2 | -2.1 | -0.2% | 6,720 |
| 2005/06/30 | 1,125 | 1,125 | 1,106.3 | 1,106.3 | -10.4 | -0.9% | 7,680 |
| 2005/06/29 | 1,133.3 | 1,133.3 | 1,106.3 | 1,116.7 | -8.3 | -0.7% | 8,880 |
| 2005/06/28 | 1,145.8 | 1,145.8 | 1,118.8 | 1,125 | -4.2 | -0.4% | 20,640 |
| 2005/06/27 | 1,125 | 1,145.8 | 1,122.9 | 1,129.2 | +8.4 | +0.7% | 14,880 |
| 2005/06/24 | 1,114.6 | 1,120.8 | 1,108.3 | 1,120.8 | +8.3 | +0.7% | 4,320 |
| 2005/06/23 | 1,108.3 | 1,112.5 | 1,100 | 1,112.5 | +6.2 | +0.6% | 3,600 |
| 2005/06/22 | 1,108.3 | 1,112.5 | 1,104.2 | 1,106.3 | -4.1 | -0.4% | 2,640 |
| 2005/06/21 | 1,125 | 1,125 | 1,108.3 | 1,110.4 | +2.1 | +0.2% | 6,240 |
| 2005/06/20 | 1,108.3 | 1,110.4 | 1,104.2 | 1,108.3 | ±0 | ±0% | 24,480 |
| 2005/06/17 | 1,120.8 | 1,120.8 | 1,104.2 | 1,108.3 | -14.6 | -1.3% | 22,320 |
| 2005/06/16 | 1,131.3 | 1,145.8 | 1,122.9 | 1,122.9 | -22.9 | -2% | 8,880 |
| 2005/06/15 | 1,154.2 | 1,154.2 | 1,145.8 | 1,145.8 | +12.5 | +1.1% | 9,120 |
| 2005/06/14 | 1,120.8 | 1,158.3 | 1,120.8 | 1,133.3 | +25 | +2.3% | 12,240 |
4701～
4750
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
