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 |
|---|---|---|---|---|---|---|---|
| 2004/10/05 | 833.3 | 850 | 833.3 | 841.7 | +8.4 | +1% | 5,760 |
| 2004/10/04 | 831.7 | 835.4 | 831.7 | 833.3 | +1.6 | +0.2% | 17,520 |
| 2004/10/01 | 833.3 | 833.3 | 829.2 | 831.7 | -1.6 | -0.2% | 16,800 |
| 2004/09/30 | 833.3 | 841.7 | 831.7 | 833.3 | +1.6 | +0.2% | 7,680 |
| 2004/09/29 | 833.3 | 833.3 | 829.2 | 831.7 | -22.5 | -2.6% | 8,160 |
| 2004/09/28 | 881.3 | 881.3 | 850 | 854.2 | -37.5 | -4.2% | 17,280 |
| 2004/09/27 | 895.8 | 895.8 | 891.7 | 891.7 | -29.1 | -3.2% | 17,040 |
| 2004/09/24 | 916.7 | 920.8 | 912.5 | 920.8 | +8.3 | +0.9% | 49,680 |
| 2004/09/22 | 904.2 | 912.5 | 895.8 | 912.5 | +6.2 | +0.7% | 24,000 |
| 2004/09/21 | 912.5 | 912.5 | 906.3 | 906.3 | -6.2 | -0.7% | 3,840 |
| 2004/09/17 | 900 | 912.5 | 895.8 | 912.5 | +12.5 | +1.4% | 8,640 |
| 2004/09/16 | 916.7 | 916.7 | 900 | 900 | -16.7 | -1.8% | 14,160 |
| 2004/09/15 | 912.5 | 916.7 | 904.2 | 916.7 | +8.4 | +0.9% | 8,640 |
| 2004/09/14 | 916.7 | 916.7 | 908.3 | 908.3 | -8.4 | -0.9% | 11,280 |
| 2004/09/13 | 916.7 | 920.8 | 916.7 | 916.7 | -4.1 | -0.4% | 12,240 |
| 2004/09/10 | 922.9 | 922.9 | 916.7 | 920.8 | +4.1 | +0.4% | 8,640 |
| 2004/09/09 | 916.7 | 916.7 | 912.5 | 916.7 | -6.2 | -0.7% | 6,000 |
| 2004/09/08 | 916.7 | 922.9 | 912.5 | 922.9 | +2.1 | +0.2% | 14,880 |
| 2004/09/07 | 945.8 | 945.8 | 916.7 | 920.8 | -25 | -2.6% | 54,240 |
| 2004/09/06 | 958.3 | 958.3 | 945.8 | 945.8 | -12.5 | -1.3% | 7,920 |
| 2004/09/03 | 958.3 | 958.3 | 945.8 | 958.3 | ±0 | ±0% | 6,240 |
| 2004/09/02 | 958.3 | 962.5 | 954.2 | 958.3 | ±0 | ±0% | 14,640 |
| 2004/09/01 | 958.3 | 962.5 | 954.2 | 958.3 | +4.1 | +0.4% | 15,360 |
| 2004/08/31 | 943.8 | 962.5 | 943.8 | 954.2 | +2.1 | +0.2% | 17,040 |
| 2004/08/30 | 960.4 | 960.4 | 952.1 | 952.1 | -6.2 | -0.6% | 6,960 |
| 2004/08/27 | 958.3 | 958.3 | 954.2 | 958.3 | ±0 | ±0% | 4,800 |
| 2004/08/26 | 975 | 975 | 958.3 | 958.3 | ±0 | ±0% | 14,640 |
| 2004/08/25 | 975 | 1,000 | 958.3 | 958.3 | ±0 | ±0% | 22,560 |
| 2004/08/24 | 958.3 | 958.3 | 958.3 | 958.3 | ±0 | ±0% | 960 |
| 2004/08/23 | 958.3 | 958.3 | 958.3 | 958.3 | +10.4 | +1.1% | 1,200 |
| 2004/08/20 | 958.3 | 958.3 | 937.5 | 947.9 | -8.4 | -0.9% | 1,680 |
| 2004/08/19 | 956.3 | 956.3 | 956.3 | 956.3 | +31.3 | +3.4% | 240 |
| 2004/08/18 | 937.5 | 937.5 | 920.8 | 925 | -33.3 | -3.5% | 5,520 |
| 2004/08/17 | 958.3 | 960.4 | 954.2 | 958.3 | ±0 | ±0% | 18,720 |
| 2004/08/16 | 966.7 | 966.7 | 958.3 | 958.3 | -8.4 | -0.9% | 5,520 |
| 2004/08/13 | 958.3 | 991.7 | 958.3 | 966.7 | ±0 | ±0% | 10,800 |
| 2004/08/12 | 979.2 | 979.2 | 958.3 | 966.7 | +16.7 | +1.8% | 11,280 |
| 2004/08/11 | 952.1 | 970.8 | 950 | 950 | ±0 | ±0% | 30,960 |
| 2004/08/10 | 958.3 | 962.5 | 941.7 | 950 | -8.3 | -0.9% | 31,680 |
| 2004/08/09 | 958.3 | 962.5 | 956.3 | 958.3 | ±0 | ±0% | 22,080 |
| 2004/08/06 | 964.6 | 966.7 | 958.3 | 958.3 | ±0 | ±0% | 12,480 |
| 2004/08/05 | 1,000 | 1,000 | 958.3 | 958.3 | -41.7 | -4.2% | 3,360 |
| 2004/08/04 | 1,004.2 | 1,012.5 | 993.8 | 1,000 | +2.1 | +0.2% | 10,560 |
| 2004/08/03 | 1,000 | 1,020.8 | 997.9 | 997.9 | ±0 | ±0% | 9,840 |
| 2004/08/02 | 997.9 | 1,000 | 989.6 | 997.9 | ±0 | ±0% | 8,880 |
| 2004/07/30 | 997.9 | 1,000 | 989.6 | 997.9 | -2.1 | -0.2% | 18,000 |
| 2004/07/29 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 12,000 |
| 2004/07/28 | 979.2 | 1,000 | 979.2 | 1,000 | +4.2 | +0.4% | 16,320 |
| 2004/07/27 | 1,000 | 1,000 | 995.8 | 995.8 | -4.2 | -0.4% | 6,960 |
| 2004/07/26 | 1,037.5 | 1,037.5 | 970.8 | 1,000 | -54.2 | -5.1% | 24,240 |
5101～
5150
件表示中 / 5847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 | 173,000円 | -9.1% | -15.0% | 2.31% | 18.66倍 | 0.81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 | 301,500円 | +9.0% | -19.8% | 3.15% | 12.28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 | 526,000円 | +0.8% | +11.9% | 3.80% | 10.84倍 | 1.20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 |
| ライズ | 125,100円 | +24.2% | +18.8% | 1.12% | 18.50倍 | 4.84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 |
| シーユーシー | 102,500円 | +23.8% | -4.7% | 0.00% | 10.43倍 | 1.01倍 |
|
日米の医療機関支援、難病向けホスピス、居宅訪問看護が柱。有料老人ホームも。エムスリー系 |
市場注目の銘柄
チャート関連のコラム
