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 |
|---|---|---|---|---|---|---|---|
| 2005/05/23 | 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 |
| 2005/04/15 | 1,002.1 | 1,002.1 | 981.3 | 987.5 | -18.8 | -1.9% | 5,760 |
| 2005/04/14 | 1,006.3 | 1,006.3 | 1,000 | 1,006.3 | +2.1 | +0.2% | 12,960 |
| 2005/04/13 | 1,004.2 | 1,012.5 | 1,000 | 1,004.2 | -4.1 | -0.4% | 12,480 |
| 2005/04/12 | 1,008.3 | 1,008.3 | 985.4 | 1,008.3 | +6.2 | +0.6% | 21,840 |
| 2005/04/11 | 1,000 | 1,006.3 | 997.9 | 1,002.1 | +2.1 | +0.2% | 14,880 |
| 2005/04/08 | 1,002.1 | 1,004.2 | 1,000 | 1,000 | -4.2 | -0.4% | 5,520 |
| 2005/04/07 | 1,000 | 1,008.3 | 995.8 | 1,004.2 | +8.4 | +0.8% | 13,920 |
| 2005/04/06 | 1,008.3 | 1,016.7 | 995.8 | 995.8 | -12.5 | -1.2% | 9,840 |
| 2005/04/05 | 995.8 | 1,008.3 | 991.7 | 1,008.3 | +12.5 | +1.3% | 13,680 |
| 2005/04/04 | 1,000 | 1,000 | 995.8 | 995.8 | ±0 | ±0% | 8,160 |
| 2005/04/01 | 1,006.3 | 1,006.3 | 995.8 | 995.8 | -14.6 | -1.4% | 4,320 |
| 2005/03/31 | 1,000 | 1,010.4 | 991.7 | 1,010.4 | +2.1 | +0.2% | 15,840 |
| 2005/03/30 | 995.8 | 1,008.3 | 987.5 | 1,008.3 | +12.5 | +1.3% | 24,720 |
| 2005/03/29 | 979.2 | 997.9 | 979.2 | 995.8 | -2.1 | -0.2% | 15,120 |
| 2005/03/28 | 979.2 | 1,004.2 | 958.3 | 997.9 | -6.3 | -0.6% | 37,440 |
| 2005/03/25 | 966.7 | 1,004.2 | 964.6 | 1,004.2 | +37.5 | +3.9% | 46,800 |
| 2005/03/24 | 958.3 | 966.7 | 958.3 | 966.7 | +8.4 | +0.9% | 8,880 |
| 2005/03/23 | 964.6 | 966.7 | 945.8 | 958.3 | -4.2 | -0.4% | 26,880 |
| 2005/03/22 | 958.3 | 966.7 | 958.3 | 962.5 | +12.5 | +1.3% | 12,720 |
| 2005/03/18 | 950 | 958.3 | 925 | 950 | ±0 | ±0% | 33,120 |
| 2005/03/17 | 939.6 | 950 | 937.5 | 950 | +10.4 | +1.1% | 7,440 |
| 2005/03/16 | 947.9 | 947.9 | 937.5 | 939.6 | -6.2 | -0.7% | 6,960 |
| 2005/03/15 | 945.8 | 954.2 | 937.5 | 945.8 | +27 | +2.9% | 17,280 |
| 2005/03/14 | 958.3 | 958.3 | 918.8 | 918.8 | -39.5 | -4.1% | 26,400 |
| 2005/03/11 | 962.5 | 966.7 | 958.3 | 958.3 | -12.5 | -1.3% | 14,400 |
| 2005/03/10 | 956.3 | 975 | 956.3 | 970.8 | +31.2 | +3.3% | 42,480 |
| 2005/03/09 | 954.2 | 958.3 | 939.6 | 939.6 | ±0 | ±0% | 93,840 |
| 2005/03/08 | 910.4 | 945.8 | 910.4 | 939.6 | +37.5 | +4.2% | 57,600 |
4951～
5000
件表示中 / 5848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 | 173,700円 | -9.1% | -15.0% | 2.30% | 18.73倍 | 0.82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 |
| ファンコミ | 49,300円 | +3.4% | +9.0% | 5.48% | 27.68倍 | 1.81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 |
| 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 |
| ユニバ園芸 | 618,000円 | +22.3% | +9.4% | 0.40% | 15.97倍 | 2.27倍 |
|
オフィスなどへの観葉植物レンタル大手。園芸雑貨・生花などの小売り、海外事業の拡大志向 |
| ツカダＧＨＤ | 63,000円 | +11.7% | +1.9% | 1.90% | 5.66倍 | 0.93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 |
市場注目の銘柄
チャート関連のコラム
