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 |
---|---|---|---|---|---|---|---|
2023/09/28 | 1,589 | 1,589 | 1,572 | 1,575 | -35 | -2.2% | 61,600 |
2023/09/27 | 1,600 | 1,610 | 1,590 | 1,610 | +2 | +0.1% | 57,100 |
2023/09/26 | 1,602 | 1,613 | 1,598 | 1,608 | +11 | +0.7% | 60,800 |
2023/09/25 | 1,624 | 1,624 | 1,591 | 1,597 | -4 | -0.2% | 57,400 |
2023/09/22 | 1,626 | 1,626 | 1,592 | 1,601 | -25 | -1.5% | 69,000 |
2023/09/21 | 1,635 | 1,650 | 1,626 | 1,626 | +1 | +0.1% | 79,400 |
2023/09/20 | 1,619 | 1,642 | 1,612 | 1,625 | +4 | +0.2% | 97,400 |
2023/09/19 | 1,598 | 1,622 | 1,596 | 1,621 | +35 | +2.2% | 130,500 |
2023/09/15 | 1,580 | 1,596 | 1,577 | 1,586 | +16 | +1% | 80,000 |
2023/09/14 | 1,580 | 1,584 | 1,560 | 1,570 | -10 | -0.6% | 97,100 |
2023/09/13 | 1,559 | 1,592 | 1,556 | 1,580 | +21 | +1.3% | 111,400 |
2023/09/12 | 1,548 | 1,559 | 1,546 | 1,559 | +14 | +0.9% | 57,700 |
2023/09/11 | 1,560 | 1,566 | 1,540 | 1,545 | ±0 | ±0% | 72,700 |
2023/09/08 | 1,550 | 1,556 | 1,537 | 1,545 | -13 | -0.8% | 100,400 |
2023/09/07 | 1,571 | 1,572 | 1,558 | 1,558 | -12 | -0.8% | 70,600 |
2023/09/06 | 1,580 | 1,585 | 1,570 | 1,570 | -7 | -0.4% | 41,200 |
2023/09/05 | 1,575 | 1,579 | 1,567 | 1,577 | -4 | -0.3% | 48,100 |
2023/09/04 | 1,594 | 1,594 | 1,577 | 1,581 | -12 | -0.8% | 57,500 |
2023/09/01 | 1,589 | 1,596 | 1,585 | 1,593 | +4 | +0.3% | 26,500 |
2023/08/31 | 1,598 | 1,602 | 1,585 | 1,589 | -6 | -0.4% | 34,900 |
2023/08/30 | 1,597 | 1,601 | 1,591 | 1,595 | +3 | +0.2% | 27,200 |
2023/08/29 | 1,585 | 1,593 | 1,583 | 1,592 | +8 | +0.5% | 35,400 |
2023/08/28 | 1,587 | 1,590 | 1,578 | 1,584 | +8 | +0.5% | 27,300 |
2023/08/25 | 1,581 | 1,581 | 1,562 | 1,576 | -18 | -1.1% | 57,300 |
2023/08/24 | 1,573 | 1,604 | 1,571 | 1,594 | +23 | +1.5% | 48,400 |
2023/08/23 | 1,571 | 1,573 | 1,560 | 1,571 | ±0 | ±0% | 32,600 |
2023/08/22 | 1,552 | 1,571 | 1,538 | 1,571 | +21 | +1.4% | 44,700 |
2023/08/21 | 1,563 | 1,570 | 1,547 | 1,550 | -5 | -0.3% | 57,900 |
2023/08/18 | 1,580 | 1,580 | 1,551 | 1,555 | -30 | -1.9% | 71,200 |
2023/08/17 | 1,607 | 1,615 | 1,578 | 1,585 | -22 | -1.4% | 113,900 |
2023/08/16 | 1,648 | 1,653 | 1,606 | 1,607 | -41 | -2.5% | 123,500 |
2023/08/15 | 1,652 | 1,657 | 1,631 | 1,648 | -109 | -6.2% | 189,500 |
2023/08/14 | 1,772 | 1,772 | 1,751 | 1,757 | -6 | -0.3% | 40,300 |
2023/08/10 | 1,760 | 1,768 | 1,751 | 1,763 | +6 | +0.3% | 35,800 |
2023/08/09 | 1,759 | 1,759 | 1,740 | 1,757 | +1 | +0.1% | 33,500 |
2023/08/08 | 1,751 | 1,757 | 1,746 | 1,756 | +4 | +0.2% | 18,100 |
2023/08/07 | 1,736 | 1,753 | 1,728 | 1,752 | +20 | +1.2% | 21,800 |
2023/08/04 | 1,735 | 1,736 | 1,723 | 1,732 | +4 | +0.2% | 21,900 |
2023/08/03 | 1,738 | 1,739 | 1,718 | 1,728 | -13 | -0.7% | 38,800 |
2023/08/02 | 1,755 | 1,757 | 1,738 | 1,741 | -21 | -1.2% | 35,600 |
2023/08/01 | 1,757 | 1,762 | 1,747 | 1,762 | +5 | +0.3% | 28,900 |
2023/07/31 | 1,755 | 1,759 | 1,740 | 1,757 | +18 | +1% | 33,600 |
2023/07/28 | 1,725 | 1,742 | 1,718 | 1,739 | -6 | -0.3% | 62,800 |
2023/07/27 | 1,733 | 1,745 | 1,731 | 1,745 | +9 | +0.5% | 29,400 |
2023/07/26 | 1,752 | 1,752 | 1,730 | 1,736 | -11 | -0.6% | 22,500 |
2023/07/25 | 1,761 | 1,771 | 1,745 | 1,747 | -14 | -0.8% | 34,300 |
2023/07/24 | 1,766 | 1,774 | 1,755 | 1,761 | -7 | -0.4% | 29,200 |
2023/07/21 | 1,774 | 1,779 | 1,767 | 1,768 | -9 | -0.5% | 18,800 |
2023/07/20 | 1,778 | 1,785 | 1,775 | 1,777 | -8 | -0.4% | 21,100 |
2023/07/19 | 1,789 | 1,790 | 1,774 | 1,785 | +6 | +0.3% | 22,100 |
151~
200
件表示中 / 5545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 | 160,200円 | +1.0% | -43.8% | 2.50% | 26.60倍 | 0.80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 |
日本ケア | 191,400円 | +10.2% | +13.6% | 3.66% | 16.52倍 | 1.80倍 |
|
福祉用具レンタル卸大手。物流機能持つ営業所を全国展開。三菱商事、ALSOKが大株主 |
グリーンズ | 211,200円 | +7.9% | +26.0% | 1.09% | 6.98倍 | 3.50倍 |
|
三重県地盤のホテル運営会社。全国の都市に展開。ビジネス「コンフォートホテル」などを運営 |
アドベンチャ | 389,000円 | +9.9% | -50.9% | 0.62% | 36.13倍 | 2.49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 | +10.4% | -12.4% | 0.38% | 26.70倍 | 7.61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 |
市場注目の銘柄
チャート関連のコラム