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 |
|---|---|---|---|---|---|---|---|
| 2005/07/01 | 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 |
| 2005/06/13 | 1,108.3 | 1,108.3 | 1,104.2 | 1,108.3 | -10.5 | -0.9% | 4,080 |
| 2005/06/10 | 1,127.1 | 1,127.1 | 1,118.8 | 1,118.8 | -6.2 | -0.6% | 2,160 |
| 2005/06/09 | 1,104.2 | 1,133.3 | 1,104.2 | 1,125 | +14.6 | +1.3% | 5,520 |
| 2005/06/08 | 1,104.2 | 1,116.7 | 1,104.2 | 1,110.4 | ±0 | ±0% | 4,560 |
| 2005/06/07 | 1,110.4 | 1,110.4 | 1,104.2 | 1,110.4 | +4.1 | +0.4% | 4,800 |
| 2005/06/06 | 1,100 | 1,112.5 | 1,100 | 1,106.3 | +4.2 | +0.4% | 7,440 |
| 2005/06/03 | 1,104.2 | 1,104.2 | 1,100 | 1,102.1 | -2.1 | -0.2% | 3,600 |
| 2005/06/02 | 1,122.9 | 1,122.9 | 1,104.2 | 1,104.2 | -27.1 | -2.4% | 7,920 |
| 2005/06/01 | 1,129.2 | 1,143.8 | 1,127.1 | 1,131.3 | -35.4 | -3% | 8,640 |
| 2005/05/31 | 1,104.2 | 1,166.7 | 1,104.2 | 1,166.7 | +41.7 | +3.7% | 26,880 |
| 2005/05/30 | 1,100 | 1,141.7 | 1,100 | 1,125 | +45.8 | +4.2% | 44,160 |
| 2005/05/27 | 1,104.2 | 1,104.2 | 1,079.2 | 1,079.2 | -25 | -2.3% | 17,040 |
| 2005/05/26 | 1,104.2 | 1,114.6 | 1,083.3 | 1,104.2 | +29.2 | +2.7% | 29,280 |
| 2005/05/25 | 1,070.8 | 1,075 | 1,070.8 | 1,075 | +4.2 | +0.4% | 22,560 |
| 2005/05/24 | 1,052.1 | 1,083.3 | 1,052.1 | 1,070.8 | +25 | +2.4% | 54,240 |
| 2005/05/23 | 1,043.8 | 1,050 | 1,041.7 | 1,045.8 | +8.3 | +0.8% | 37,440 |
| 2005/05/20 | 1,058.3 | 1,058.3 | 1,016.7 | 1,037.5 | -37.5 | -3.5% | 42,240 |
| 2005/05/19 | 1,102.1 | 1,102.1 | 1,062.5 | 1,075 | -64.6 | -5.7% | 130,080 |
| 2005/05/18 | 1,154.2 | 1,154.2 | 1,127.1 | 1,139.6 | -22.9 | -2% | 14,160 |
| 2005/05/17 | 1,166.7 | 1,166.7 | 1,158.3 | 1,162.5 | -4.2 | -0.4% | 9,600 |
| 2005/05/16 | 1,166.7 | 1,187.5 | 1,166.7 | 1,166.7 | ±0 | ±0% | 21,360 |
| 2005/05/13 | 1,166.7 | 1,175 | 1,147.9 | 1,166.7 | -8.3 | -0.7% | 13,440 |
| 2005/05/12 | 1,156.3 | 1,187.5 | 1,150 | 1,175 | +35.4 | +3.1% | 38,880 |
| 2005/05/11 | 1,158.3 | 1,158.3 | 1,125 | 1,139.6 | +14.6 | +1.3% | 12,000 |
| 2005/05/10 | 1,143.8 | 1,145.8 | 1,112.5 | 1,125 | -20.8 | -1.8% | 36,960 |
| 2005/05/09 | 1,104.2 | 1,156.3 | 1,085.4 | 1,145.8 | +45.8 | +4.2% | 39,120 |
| 2005/05/06 | 1,075 | 1,100 | 1,075 | 1,100 | +37.5 | +3.5% | 33,120 |
| 2005/05/02 | 1,062.5 | 1,066.7 | 1,033.3 | 1,062.5 | -4.2 | -0.4% | 10,080 |
| 2005/04/28 | 1,020.8 | 1,066.7 | 1,016.7 | 1,066.7 | +62.5 | +6.2% | 31,920 |
| 2005/04/27 | 1,002.1 | 1,008.3 | 1,000 | 1,004.2 | +4.2 | +0.4% | 2,160 |
| 2005/04/26 | 1,008.3 | 1,016.7 | 1,000 | 1,000 | -6.3 | -0.6% | 12,240 |
| 2005/04/25 | 1,000 | 1,006.3 | 1,000 | 1,006.3 | +2.1 | +0.2% | 8,880 |
| 2005/04/22 | 1,006.3 | 1,006.3 | 1,000 | 1,004.2 | -2.1 | -0.2% | 2,640 |
| 2005/04/21 | 1,014.6 | 1,014.6 | 1,000 | 1,006.3 | -10.4 | -1% | 3,120 |
| 2005/04/20 | 1,025 | 1,025 | 1,002.1 | 1,016.7 | +6.3 | +0.6% | 8,880 |
| 2005/04/19 | 995.8 | 1,010.4 | 995.8 | 1,010.4 | +10.4 | +1% | 12,720 |
4751～
4800
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
