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 |
---|---|---|---|---|---|---|---|
2005/06/30 | 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 |
2005/04/18 | 995.8 | 1,000 | 983.3 | 1,000 | +12.5 | +1.3% | 8,640 |
4901~
4950
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 | 161,700円 | -9.1% | -15.0% | 2.47% | 17.44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 | 114,500円 | -3.7% | +1.5% | 4.72% | 10.97倍 | 0.86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 | 253,000円 | +5.0% | +6.7% | 2.53% | 20.01倍 | 2.11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 | 44,300円 | +3.4% | +9.0% | 6.09% | 24.87倍 | 1.63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