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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,635 | 1,700 | 1,635 | 1,698 | +65 | +4% | 67,600 |
| 2025/07/31 | 1,615 | 1,633 | 1,615 | 1,633 | +21 | +1.3% | 25,500 |
| 2025/07/30 | 1,610 | 1,619 | 1,610 | 1,612 | +2 | +0.1% | 20,800 |
| 2025/07/29 | 1,617 | 1,620 | 1,607 | 1,610 | -8 | -0.5% | 9,800 |
| 2025/07/28 | 1,619 | 1,622 | 1,610 | 1,618 | +11 | +0.7% | 30,100 |
| 2025/07/25 | 1,611 | 1,620 | 1,605 | 1,607 | ±0 | ±0% | 19,000 |
| 2025/07/24 | 1,611 | 1,611 | 1,603 | 1,607 | +5 | +0.3% | 11,100 |
| 2025/07/23 | 1,620 | 1,620 | 1,599 | 1,602 | -3 | -0.2% | 25,100 |
| 2025/07/22 | 1,617 | 1,623 | 1,605 | 1,605 | -14 | -0.9% | 8,400 |
| 2025/07/18 | 1,620 | 1,623 | 1,609 | 1,619 | -2 | -0.1% | 12,100 |
| 2025/07/17 | 1,604 | 1,622 | 1,604 | 1,621 | +11 | +0.7% | 14,900 |
| 2025/07/16 | 1,605 | 1,616 | 1,600 | 1,610 | +10 | +0.6% | 12,300 |
| 2025/07/15 | 1,600 | 1,608 | 1,600 | 1,600 | ±0 | ±0% | 12,100 |
| 2025/07/14 | 1,621 | 1,621 | 1,600 | 1,600 | -13 | -0.8% | 14,300 |
| 2025/07/11 | 1,619 | 1,622 | 1,607 | 1,613 | +2 | +0.1% | 10,200 |
| 2025/07/10 | 1,619 | 1,619 | 1,604 | 1,611 | -3 | -0.2% | 21,100 |
| 2025/07/09 | 1,608 | 1,615 | 1,605 | 1,614 | +6 | +0.4% | 8,500 |
| 2025/07/08 | 1,615 | 1,616 | 1,603 | 1,608 | -7 | -0.4% | 17,400 |
| 2025/07/07 | 1,609 | 1,623 | 1,605 | 1,615 | -2 | -0.1% | 14,600 |
| 2025/07/04 | 1,612 | 1,617 | 1,603 | 1,617 | +11 | +0.7% | 7,800 |
| 2025/07/03 | 1,605 | 1,614 | 1,600 | 1,606 | ±0 | ±0% | 16,800 |
| 2025/07/02 | 1,613 | 1,619 | 1,606 | 1,606 | -4 | -0.2% | 12,700 |
| 2025/07/01 | 1,620 | 1,620 | 1,610 | 1,610 | -7 | -0.4% | 12,500 |
| 2025/06/30 | 1,623 | 1,625 | 1,615 | 1,617 | +2 | +0.1% | 12,400 |
| 2025/06/27 | 1,609 | 1,615 | 1,602 | 1,615 | +6 | +0.4% | 16,600 |
| 2025/06/26 | 1,612 | 1,616 | 1,603 | 1,609 | -5 | -0.3% | 10,900 |
| 2025/06/25 | 1,625 | 1,625 | 1,604 | 1,614 | -11 | -0.7% | 20,700 |
| 2025/06/24 | 1,613 | 1,626 | 1,604 | 1,625 | +21 | +1.3% | 13,000 |
| 2025/06/23 | 1,601 | 1,614 | 1,595 | 1,604 | +5 | +0.3% | 12,200 |
| 2025/06/20 | 1,611 | 1,616 | 1,593 | 1,599 | -14 | -0.9% | 30,800 |
| 2025/06/19 | 1,612 | 1,619 | 1,611 | 1,613 | -7 | -0.4% | 7,200 |
| 2025/06/18 | 1,625 | 1,625 | 1,616 | 1,620 | ±0 | ±0% | 14,000 |
| 2025/06/17 | 1,622 | 1,628 | 1,614 | 1,620 | -2 | -0.1% | 22,100 |
| 2025/06/16 | 1,624 | 1,625 | 1,613 | 1,622 | +13 | +0.8% | 21,300 |
| 2025/06/13 | 1,624 | 1,626 | 1,608 | 1,609 | -11 | -0.7% | 27,300 |
| 2025/06/12 | 1,615 | 1,629 | 1,615 | 1,620 | -3 | -0.2% | 12,600 |
| 2025/06/11 | 1,608 | 1,626 | 1,608 | 1,623 | +11 | +0.7% | 17,100 |
| 2025/06/10 | 1,600 | 1,630 | 1,600 | 1,612 | +10 | +0.6% | 35,200 |
| 2025/06/09 | 1,609 | 1,614 | 1,598 | 1,602 | -12 | -0.7% | 19,500 |
| 2025/06/06 | 1,611 | 1,619 | 1,605 | 1,614 | +2 | +0.1% | 11,600 |
| 2025/06/05 | 1,606 | 1,620 | 1,606 | 1,612 | +2 | +0.1% | 12,200 |
| 2025/06/04 | 1,618 | 1,621 | 1,606 | 1,610 | -4 | -0.2% | 12,600 |
| 2025/06/03 | 1,620 | 1,620 | 1,606 | 1,614 | -6 | -0.4% | 8,900 |
| 2025/06/02 | 1,620 | 1,620 | 1,605 | 1,620 | ±0 | ±0% | 15,600 |
| 2025/05/30 | 1,607 | 1,622 | 1,605 | 1,620 | ±0 | ±0% | 11,500 |
| 2025/05/29 | 1,620 | 1,621 | 1,607 | 1,620 | ±0 | ±0% | 20,700 |
| 2025/05/28 | 1,637 | 1,638 | 1,614 | 1,620 | -11 | -0.7% | 21,100 |
| 2025/05/27 | 1,621 | 1,631 | 1,619 | 1,631 | +1 | +0.1% | 9,700 |
| 2025/05/26 | 1,600 | 1,630 | 1,600 | 1,630 | +30 | +1.9% | 21,800 |
| 2025/05/23 | 1,582 | 1,605 | 1,582 | 1,600 | +20 | +1.3% | 16,600 |
1～
50
件表示中 / 5845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 | 169,800円 | -9.1% | -15.0% | 2.36% | 18.31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 |
| エイジス | 302,000円 | +9.0% | -19.8% | 3.15% | 12.30倍 | 1.02倍 |
|
棚卸代行はじめ店舗リテールサポートが主軸。製造業へマーケティング提案拡充。海外も強化 |
| オリコンＨＤ | 525,000円 | +0.8% | +11.9% | 3.81% | 10.82倍 | 1.19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 |
| ツカダＧＨＤ | 61,700円 | +11.7% | +1.9% | 1.94% | 5.55倍 | 0.91倍 |
|
欧米風邸宅での挙式・披露宴を行う婚礼が主力。ハワイ、バリ等でも展開。ホテル事業を拡大中 |
| ライズ | 122,300円 | +24.2% | +18.8% | 1.14% | 18.08倍 | 4.73倍 |
|
総合コンサル会社。資料作成だけでなく課題解決への実行支援に特長。ＳＨＩＦＴの持分会社に |
市場注目の銘柄
チャート関連のコラム
