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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 2,035 | 2,062 | 2,035 | 2,057 | +17 | +0.8% | 53,200 |
| 2025/09/12 | 2,050 | 2,058 | 2,028 | 2,040 | -6 | -0.3% | 38,700 |
| 2025/09/11 | 2,065 | 2,065 | 2,033 | 2,046 | -19 | -0.9% | 42,900 |
| 2025/09/10 | 2,050 | 2,070 | 2,041 | 2,065 | +15 | +0.7% | 53,700 |
| 2025/09/09 | 2,025 | 2,084 | 2,023 | 2,050 | +30 | +1.5% | 102,900 |
| 2025/09/08 | 2,000 | 2,020 | 2,000 | 2,020 | +42 | +2.1% | 47,300 |
| 2025/09/05 | 1,995 | 2,012 | 1,973 | 1,978 | -14 | -0.7% | 43,200 |
| 2025/09/04 | 1,967 | 2,001 | 1,967 | 1,992 | +7 | +0.4% | 46,800 |
| 2025/09/03 | 1,974 | 1,987 | 1,967 | 1,985 | +11 | +0.6% | 52,600 |
| 2025/09/02 | 1,970 | 1,974 | 1,945 | 1,974 | +16 | +0.8% | 44,300 |
| 2025/09/01 | 1,984 | 2,000 | 1,955 | 1,958 | -28 | -1.4% | 33,700 |
| 2025/08/29 | 2,002 | 2,039 | 1,986 | 1,986 | -16 | -0.8% | 40,900 |
| 2025/08/28 | 1,972 | 2,020 | 1,968 | 2,002 | +21 | +1.1% | 67,000 |
| 2025/08/27 | 1,971 | 1,995 | 1,960 | 1,981 | +1 | +0.1% | 79,300 |
| 2025/08/26 | 2,002 | 2,010 | 1,980 | 1,980 | -35 | -1.7% | 57,100 |
| 2025/08/25 | 2,034 | 2,042 | 1,999 | 2,015 | -12 | -0.6% | 68,100 |
| 2025/08/22 | 2,024 | 2,055 | 2,024 | 2,027 | +3 | +0.1% | 56,700 |
| 2025/08/21 | 2,038 | 2,063 | 2,023 | 2,024 | -16 | -0.8% | 75,900 |
| 2025/08/20 | 2,000 | 2,041 | 1,986 | 2,040 | +38 | +1.9% | 88,400 |
| 2025/08/19 | 1,985 | 2,020 | 1,951 | 2,002 | -15 | -0.7% | 162,700 |
| 2025/08/18 | 1,958 | 2,029 | 1,956 | 2,017 | +66 | +3.4% | 342,800 |
| 2025/08/15 | 2,000 | 2,067 | 1,911 | 1,951 | +257 | +15.2% | 668,500 |
| 2025/08/14 | 1,680 | 1,703 | 1,680 | 1,694 | -2 | -0.1% | 22,600 |
| 2025/08/13 | 1,701 | 1,704 | 1,681 | 1,696 | ±0 | ±0% | 13,000 |
| 2025/08/12 | 1,706 | 1,706 | 1,677 | 1,696 | -18 | -1.1% | 28,500 |
| 2025/08/08 | 1,738 | 1,738 | 1,710 | 1,714 | -22 | -1.3% | 19,300 |
| 2025/08/07 | 1,737 | 1,737 | 1,712 | 1,736 | -1 | -0.1% | 14,900 |
| 2025/08/06 | 1,730 | 1,737 | 1,702 | 1,737 | +7 | +0.4% | 25,900 |
| 2025/08/05 | 1,725 | 1,737 | 1,706 | 1,730 | +15 | +0.9% | 21,400 |
| 2025/08/04 | 1,681 | 1,724 | 1,681 | 1,715 | +17 | +1% | 35,900 |
| 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 |
1～
50
件表示中 / 5875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 | 205,700円 | -4.7% | +28.2% | 1.94% | 13.31倍 | 0.97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 |
| アイモバイル | 66,800円 | +2.2% | +9.6% | 4.04% | 12.00倍 | 2.32倍 |
|
ふるさと納税サイト「ふるなび」の手数料収入が柱。広告配信ネットワーク大手。アプリ運営も |
| リソー教育Ｇ | 22,500円 | +7.8% | +6.9% | 4.44% | 19.17倍 | 3.20倍 |
|
首都圏地盤に個別指導受験塾「ＴＯＭＡＳ」展開。幼児教育「伸芽会」、家庭教師派遣、英会話も |
| シーティーエス | 91,200円 | +8.3% | +10.7% | 3.07% | 15.70倍 | 2.93倍 |
|
建設ＩＣＴの専門会社。現場向けＩＴインフラ、測量計測機器軸に全国展開。配当は業績に連動 |
| ＣＳＰ | 255,100円 | +6.4% | +2.9% | 2.35% | 12.30倍 | 0.94倍 |
|
警備業界３位。人手による常駐警備から画像・ＩＴ活用の機械警備にシフト。鉄道向けに強み |
市場注目の銘柄
チャート関連のコラム
