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 |
4851～
4900
件表示中 / 5826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 | 161,000円 | -9.1% | -15.0% | 2.48% | 17.36倍 | 0.76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 |
| オリコンＨＤ | 506,000円 | +0.8% | +11.9% | 3.95% | 10.43倍 | 1.15倍 |
|
総合建設コンサルタント大手。オリエンタルコンサルタンツが中核。海外インフラにも強み |
| スペース | 115,700円 | -3.7% | +1.5% | 4.67% | 11.08倍 | 0.87倍 |
|
ディスプレー大手。担当者の企画・設計・施工一貫対応に強み。商業施設柱にオフィス、ホテルも |
| 日水コン | 261,700円 | +5.0% | +6.7% | 2.45% | 20.70倍 | 2.18倍 |
|
上下水道中心の建設コンサル。河川事業も。官民連携事業推進。インドネシアなどへ海外展開 |
| ファンコミ | 44,600円 | +3.4% | +9.0% | 6.05% | 25.04倍 | 1.64倍 |
|
アフィリエイト（成果報酬型）広告大手。「Ａ８」を運用。２４年３月に「ネンド」撤退。独立系 |
市場注目の銘柄
チャート関連のコラム
