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 |
|---|---|---|---|---|---|---|---|
| 2005/04/18 | 995.8 | 1,000 | 983.3 | 1,000 | +12.5 | +1.3% | 8,640 |
| 2005/04/15 | 1,002.1 | 1,002.1 | 981.3 | 987.5 | -18.8 | -1.9% | 5,760 |
| 2005/04/14 | 1,006.3 | 1,006.3 | 1,000 | 1,006.3 | +2.1 | +0.2% | 12,960 |
| 2005/04/13 | 1,004.2 | 1,012.5 | 1,000 | 1,004.2 | -4.1 | -0.4% | 12,480 |
| 2005/04/12 | 1,008.3 | 1,008.3 | 985.4 | 1,008.3 | +6.2 | +0.6% | 21,840 |
| 2005/04/11 | 1,000 | 1,006.3 | 997.9 | 1,002.1 | +2.1 | +0.2% | 14,880 |
| 2005/04/08 | 1,002.1 | 1,004.2 | 1,000 | 1,000 | -4.2 | -0.4% | 5,520 |
| 2005/04/07 | 1,000 | 1,008.3 | 995.8 | 1,004.2 | +8.4 | +0.8% | 13,920 |
| 2005/04/06 | 1,008.3 | 1,016.7 | 995.8 | 995.8 | -12.5 | -1.2% | 9,840 |
| 2005/04/05 | 995.8 | 1,008.3 | 991.7 | 1,008.3 | +12.5 | +1.3% | 13,680 |
| 2005/04/04 | 1,000 | 1,000 | 995.8 | 995.8 | ±0 | ±0% | 8,160 |
| 2005/04/01 | 1,006.3 | 1,006.3 | 995.8 | 995.8 | -14.6 | -1.4% | 4,320 |
| 2005/03/31 | 1,000 | 1,010.4 | 991.7 | 1,010.4 | +2.1 | +0.2% | 15,840 |
| 2005/03/30 | 995.8 | 1,008.3 | 987.5 | 1,008.3 | +12.5 | +1.3% | 24,720 |
| 2005/03/29 | 979.2 | 997.9 | 979.2 | 995.8 | -2.1 | -0.2% | 15,120 |
| 2005/03/28 | 979.2 | 1,004.2 | 958.3 | 997.9 | -6.3 | -0.6% | 37,440 |
| 2005/03/25 | 966.7 | 1,004.2 | 964.6 | 1,004.2 | +37.5 | +3.9% | 46,800 |
| 2005/03/24 | 958.3 | 966.7 | 958.3 | 966.7 | +8.4 | +0.9% | 8,880 |
| 2005/03/23 | 964.6 | 966.7 | 945.8 | 958.3 | -4.2 | -0.4% | 26,880 |
| 2005/03/22 | 958.3 | 966.7 | 958.3 | 962.5 | +12.5 | +1.3% | 12,720 |
| 2005/03/18 | 950 | 958.3 | 925 | 950 | ±0 | ±0% | 33,120 |
| 2005/03/17 | 939.6 | 950 | 937.5 | 950 | +10.4 | +1.1% | 7,440 |
| 2005/03/16 | 947.9 | 947.9 | 937.5 | 939.6 | -6.2 | -0.7% | 6,960 |
| 2005/03/15 | 945.8 | 954.2 | 937.5 | 945.8 | +27 | +2.9% | 17,280 |
| 2005/03/14 | 958.3 | 958.3 | 918.8 | 918.8 | -39.5 | -4.1% | 26,400 |
| 2005/03/11 | 962.5 | 966.7 | 958.3 | 958.3 | -12.5 | -1.3% | 14,400 |
| 2005/03/10 | 956.3 | 975 | 956.3 | 970.8 | +31.2 | +3.3% | 42,480 |
| 2005/03/09 | 954.2 | 958.3 | 939.6 | 939.6 | ±0 | ±0% | 93,840 |
| 2005/03/08 | 910.4 | 945.8 | 910.4 | 939.6 | +37.5 | +4.2% | 57,600 |
| 2005/03/07 | 889.6 | 902.1 | 889.6 | 902.1 | +14.6 | +1.6% | 13,920 |
| 2005/03/04 | 883.3 | 887.5 | 877.1 | 887.5 | +4.2 | +0.5% | 46,080 |
| 2005/03/03 | 881.3 | 887.5 | 868.8 | 883.3 | -2.1 | -0.2% | 50,880 |
| 2005/03/02 | 881.3 | 887.5 | 881.3 | 885.4 | +4.1 | +0.5% | 40,080 |
| 2005/03/01 | 902.1 | 904.2 | 879.2 | 881.3 | -22.9 | -2.5% | 35,280 |
| 2005/02/28 | 897.9 | 904.2 | 891.7 | 904.2 | +18.8 | +2.1% | 22,080 |
| 2005/02/25 | 864.6 | 885.4 | 864.6 | 885.4 | +25 | +2.9% | 12,720 |
| 2005/02/24 | 862.5 | 875 | 860.4 | 860.4 | ±0 | ±0% | 37,920 |
| 2005/02/23 | 868.8 | 872.9 | 858.3 | 860.4 | -10.4 | -1.2% | 56,160 |
| 2005/02/22 | 887.5 | 887.5 | 870.8 | 870.8 | -12.5 | -1.4% | 58,320 |
| 2005/02/21 | 879.2 | 891.7 | 868.8 | 883.3 | -54.2 | -5.8% | 126,480 |
| 2005/02/18 | 947.9 | 950 | 937.5 | 937.5 | -6.3 | -0.7% | 46,560 |
| 2005/02/17 | 943.8 | 954.2 | 937.5 | 943.8 | -22.9 | -2.4% | 30,240 |
| 2005/02/16 | 960.4 | 966.7 | 937.5 | 966.7 | -10.4 | -1.1% | 33,120 |
| 2005/02/15 | 983.3 | 983.3 | 966.7 | 977.1 | -6.2 | -0.6% | 18,000 |
| 2005/02/14 | 966.7 | 987.5 | 966.7 | 983.3 | +16.6 | +1.7% | 28,800 |
| 2005/02/10 | 958.3 | 966.7 | 920.8 | 966.7 | +2.1 | +0.2% | 22,800 |
| 2005/02/09 | 958.3 | 966.7 | 958.3 | 964.6 | +6.3 | +0.7% | 12,000 |
| 2005/02/08 | 958.3 | 966.7 | 958.3 | 958.3 | -2.1 | -0.2% | 25,200 |
| 2005/02/07 | 958.3 | 962.5 | 952.1 | 960.4 | +2.1 | +0.2% | 30,240 |
| 2005/02/04 | 958.3 | 962.5 | 943.8 | 958.3 | ±0 | ±0% | 21,360 |
4801～
4850
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
