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 |
|---|---|---|---|---|---|---|---|
| 2005/09/09 | 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 |
| 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 |
4801～
4850
件表示中 / 5776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 | 164,700円 | +9.5% | +1.3% | 2.43% | 78.13倍 | 0.82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 |
| アイモバイル | 53,700円 | +22.8% | +25.2% | 4.84% | 10.52倍 | 1.84倍 |
|
ふるさと納税サイト「ふるなび」の手数料収入が柱。広告配信ネットワーク大手。アプリ運営も |
| コプロＨＤ | 154,500円 | +24.5% | +22.7% | 3.88% | 16.77倍 | 3.89倍 |
|
建設業界向け専門の人材派遣業。施工管理者を派遣。大手ゼネコン向け２割。１５年に持株会社化 |
| ライク | 148,100円 | +4.2% | +1.2% | 3.92% | 11.37倍 | 1.70倍 |
|
モバイル、建設、物流など向けの人材サービス。保育園や学童などの保育事業。介護事業も展開 |
| スペース | 109,100円 | -3.7% | +1.5% | 4.95% | 10.44倍 | 0.82倍 |
|
商業施設等のディスプレー企画・設計・施工。名古屋地盤で全国展開。オフィス、ホテル案件育成 |
市場注目の銘柄
チャート関連のコラム
