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 |
|---|---|---|---|---|---|---|---|
| 2024/02/29 | 1,509 | 1,509 | 1,492 | 1,503 | -6 | -0.4% | 22,200 |
| 2024/02/28 | 1,499 | 1,510 | 1,499 | 1,509 | +10 | +0.7% | 25,200 |
| 2024/02/27 | 1,497 | 1,500 | 1,492 | 1,499 | +2 | +0.1% | 17,100 |
| 2024/02/26 | 1,500 | 1,514 | 1,491 | 1,497 | -3 | -0.2% | 64,800 |
| 2024/02/22 | 1,500 | 1,500 | 1,494 | 1,500 | +1 | +0.1% | 20,700 |
| 2024/02/21 | 1,505 | 1,505 | 1,491 | 1,499 | -15 | -1% | 24,700 |
| 2024/02/20 | 1,510 | 1,525 | 1,510 | 1,514 | -3 | -0.2% | 17,400 |
| 2024/02/19 | 1,500 | 1,522 | 1,491 | 1,517 | +25 | +1.7% | 17,900 |
| 2024/02/16 | 1,481 | 1,503 | 1,480 | 1,492 | +12 | +0.8% | 35,100 |
| 2024/02/15 | 1,489 | 1,506 | 1,467 | 1,480 | -49 | -3.2% | 68,300 |
| 2024/02/14 | 1,575 | 1,575 | 1,525 | 1,529 | -48 | -3% | 32,700 |
| 2024/02/13 | 1,580 | 1,585 | 1,572 | 1,577 | +5 | +0.3% | 26,700 |
| 2024/02/09 | 1,569 | 1,583 | 1,563 | 1,572 | +8 | +0.5% | 28,900 |
| 2024/02/08 | 1,594 | 1,594 | 1,556 | 1,564 | -41 | -2.6% | 24,000 |
| 2024/02/07 | 1,591 | 1,610 | 1,580 | 1,605 | +14 | +0.9% | 58,500 |
| 2024/02/06 | 1,604 | 1,619 | 1,586 | 1,591 | -13 | -0.8% | 54,700 |
| 2024/02/05 | 1,604 | 1,608 | 1,598 | 1,604 | +4 | +0.3% | 23,600 |
| 2024/02/02 | 1,596 | 1,600 | 1,595 | 1,600 | +4 | +0.3% | 21,000 |
| 2024/02/01 | 1,594 | 1,600 | 1,588 | 1,596 | +2 | +0.1% | 29,300 |
| 2024/01/31 | 1,563 | 1,594 | 1,560 | 1,594 | +19 | +1.2% | 20,900 |
| 2024/01/30 | 1,577 | 1,579 | 1,567 | 1,575 | -2 | -0.1% | 31,300 |
| 2024/01/29 | 1,555 | 1,577 | 1,555 | 1,577 | +27 | +1.7% | 27,200 |
| 2024/01/26 | 1,551 | 1,553 | 1,541 | 1,550 | +4 | +0.3% | 18,300 |
| 2024/01/25 | 1,541 | 1,554 | 1,539 | 1,546 | +6 | +0.4% | 31,500 |
| 2024/01/24 | 1,545 | 1,549 | 1,535 | 1,540 | -5 | -0.3% | 18,100 |
| 2024/01/23 | 1,551 | 1,555 | 1,540 | 1,545 | -3 | -0.2% | 15,000 |
| 2024/01/22 | 1,533 | 1,554 | 1,533 | 1,548 | +16 | +1% | 25,200 |
| 2024/01/19 | 1,534 | 1,539 | 1,530 | 1,532 | -8 | -0.5% | 14,100 |
| 2024/01/18 | 1,531 | 1,543 | 1,531 | 1,540 | +9 | +0.6% | 13,500 |
| 2024/01/17 | 1,533 | 1,547 | 1,531 | 1,531 | -2 | -0.1% | 19,300 |
| 2024/01/16 | 1,548 | 1,552 | 1,530 | 1,533 | -15 | -1% | 19,300 |
| 2024/01/15 | 1,537 | 1,549 | 1,536 | 1,548 | +11 | +0.7% | 24,700 |
| 2024/01/12 | 1,540 | 1,540 | 1,526 | 1,537 | +1 | +0.1% | 19,900 |
| 2024/01/11 | 1,536 | 1,538 | 1,524 | 1,536 | +5 | +0.3% | 24,000 |
| 2024/01/10 | 1,519 | 1,535 | 1,515 | 1,531 | +12 | +0.8% | 40,400 |
| 2024/01/09 | 1,511 | 1,523 | 1,510 | 1,519 | +16 | +1.1% | 34,200 |
| 2024/01/05 | 1,505 | 1,509 | 1,500 | 1,503 | -2 | -0.1% | 22,700 |
| 2024/01/04 | 1,488 | 1,505 | 1,474 | 1,505 | +21 | +1.4% | 24,700 |
| 2023/12/29 | 1,489 | 1,494 | 1,469 | 1,484 | -8 | -0.5% | 34,800 |
| 2023/12/28 | 1,479 | 1,492 | 1,467 | 1,492 | +19 | +1.3% | 28,200 |
| 2023/12/27 | 1,450 | 1,473 | 1,450 | 1,473 | +23 | +1.6% | 34,400 |
| 2023/12/26 | 1,450 | 1,450 | 1,445 | 1,450 | +1 | +0.1% | 36,100 |
| 2023/12/25 | 1,459 | 1,460 | 1,444 | 1,449 | -10 | -0.7% | 20,500 |
| 2023/12/22 | 1,450 | 1,464 | 1,450 | 1,459 | +10 | +0.7% | 19,600 |
| 2023/12/21 | 1,457 | 1,464 | 1,446 | 1,449 | -19 | -1.3% | 49,200 |
| 2023/12/20 | 1,470 | 1,479 | 1,465 | 1,468 | -1 | -0.1% | 23,400 |
| 2023/12/19 | 1,470 | 1,471 | 1,462 | 1,469 | -4 | -0.3% | 23,900 |
| 2023/12/18 | 1,471 | 1,474 | 1,459 | 1,473 | -2 | -0.1% | 36,200 |
| 2023/12/15 | 1,492 | 1,492 | 1,469 | 1,475 | -17 | -1.1% | 39,700 |
| 2023/12/14 | 1,506 | 1,518 | 1,487 | 1,492 | -14 | -0.9% | 32,300 |
51～
100
件表示中 / 5546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 | 155,000円 | +1.0% | -43.8% | 2.58% | 25.73倍 | 0.78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 |
| アドベンチャ | 415,500円 | +9.9% | -50.9% | 0.58% | 38.59倍 | 2.65倍 |
|
格安航空券予約サイト「スカイチケット」運営、国内が主力でホテル等も扱う。投資事業も展開 |
| ウェルビー | 108,500円 | - | - | - | - | 6.66倍 |
|
精神障害者への就労支援事業と発達障害児の支援行う療育事業が軸。ＭＢＯで非上場化目指す |
| イージェイＨＤ | 181,800円 | +2.1% | +3.5% | 3.03% | 8.91倍 | 1.01倍 |
|
エイトコンサルと日本技術開発が０７年に経営統合し発足。官公庁工事が柱の総合建設コンサル |
| 早稲アカ | 153,000円 | +5.7% | +1.8% | 2.94% | 15.02倍 | 2.03倍 |
|
首都圏の中学、高校受験に強い集団指導塾「早稲田アカデミー」が主力。個別指導にも本腰 |
市場注目の銘柄
チャート関連のコラム
