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 |
|---|---|---|---|---|---|---|---|
| 2023/05/08 | 1,863 | 1,875 | 1,857 | 1,871 | +12 | +0.6% | 57,800 |
| 2023/05/02 | 1,845 | 1,862 | 1,843 | 1,859 | +15 | +0.8% | 34,500 |
| 2023/05/01 | 1,859 | 1,860 | 1,832 | 1,844 | -6 | -0.3% | 27,400 |
| 2023/04/28 | 1,832 | 1,854 | 1,827 | 1,850 | +34 | +1.9% | 36,100 |
| 2023/04/27 | 1,807 | 1,834 | 1,802 | 1,816 | -9 | -0.5% | 26,600 |
| 2023/04/26 | 1,845 | 1,845 | 1,814 | 1,825 | -26 | -1.4% | 24,500 |
| 2023/04/25 | 1,856 | 1,864 | 1,845 | 1,851 | +10 | +0.5% | 44,700 |
| 2023/04/24 | 1,833 | 1,863 | 1,833 | 1,841 | +10 | +0.5% | 21,300 |
| 2023/04/21 | 1,840 | 1,844 | 1,831 | 1,831 | -23 | -1.2% | 21,800 |
| 2023/04/20 | 1,850 | 1,864 | 1,842 | 1,854 | -9 | -0.5% | 22,700 |
| 2023/04/19 | 1,874 | 1,882 | 1,852 | 1,863 | ±0 | ±0% | 85,600 |
| 2023/04/18 | 1,850 | 1,873 | 1,843 | 1,863 | +13 | +0.7% | 55,700 |
| 2023/04/17 | 1,829 | 1,850 | 1,828 | 1,850 | +29 | +1.6% | 40,100 |
| 2023/04/14 | 1,805 | 1,834 | 1,801 | 1,821 | +12 | +0.7% | 44,000 |
| 2023/04/13 | 1,790 | 1,817 | 1,790 | 1,809 | +2 | +0.1% | 16,400 |
| 2023/04/12 | 1,807 | 1,812 | 1,792 | 1,807 | +17 | +0.9% | 19,400 |
| 2023/04/11 | 1,779 | 1,800 | 1,779 | 1,790 | +20 | +1.1% | 25,700 |
| 2023/04/10 | 1,750 | 1,772 | 1,743 | 1,770 | +15 | +0.9% | 16,000 |
| 2023/04/07 | 1,753 | 1,760 | 1,747 | 1,755 | +12 | +0.7% | 17,100 |
| 2023/04/06 | 1,745 | 1,761 | 1,740 | 1,743 | -12 | -0.7% | 29,400 |
| 2023/04/05 | 1,768 | 1,775 | 1,755 | 1,755 | -30 | -1.7% | 28,000 |
| 2023/04/04 | 1,797 | 1,797 | 1,778 | 1,785 | -12 | -0.7% | 36,600 |
| 2023/04/03 | 1,790 | 1,809 | 1,790 | 1,797 | +19 | +1.1% | 37,000 |
| 2023/03/31 | 1,776 | 1,792 | 1,763 | 1,778 | -16 | -0.9% | 43,800 |
| 2023/03/30 | 1,790 | 1,794 | 1,767 | 1,794 | -19 | -1% | 24,200 |
| 2023/03/29 | 1,786 | 1,815 | 1,786 | 1,813 | +27 | +1.5% | 58,500 |
| 2023/03/28 | 1,812 | 1,814 | 1,786 | 1,786 | -29 | -1.6% | 29,500 |
| 2023/03/27 | 1,796 | 1,823 | 1,796 | 1,815 | +30 | +1.7% | 40,400 |
| 2023/03/24 | 1,755 | 1,785 | 1,749 | 1,785 | +24 | +1.4% | 34,000 |
| 2023/03/23 | 1,738 | 1,761 | 1,730 | 1,761 | +15 | +0.9% | 29,200 |
| 2023/03/22 | 1,764 | 1,769 | 1,744 | 1,746 | +5 | +0.3% | 26,100 |
| 2023/03/20 | 1,769 | 1,785 | 1,741 | 1,741 | -46 | -2.6% | 44,000 |
| 2023/03/17 | 1,778 | 1,797 | 1,778 | 1,787 | +17 | +1% | 36,300 |
| 2023/03/16 | 1,783 | 1,783 | 1,769 | 1,770 | -46 | -2.5% | 45,400 |
| 2023/03/15 | 1,797 | 1,824 | 1,797 | 1,816 | +23 | +1.3% | 35,000 |
| 2023/03/14 | 1,810 | 1,814 | 1,778 | 1,793 | -44 | -2.4% | 40,800 |
| 2023/03/13 | 1,847 | 1,849 | 1,816 | 1,837 | -25 | -1.3% | 32,500 |
| 2023/03/10 | 1,851 | 1,870 | 1,851 | 1,862 | -7 | -0.4% | 31,100 |
| 2023/03/09 | 1,847 | 1,875 | 1,847 | 1,869 | +26 | +1.4% | 34,400 |
| 2023/03/08 | 1,828 | 1,846 | 1,823 | 1,843 | +5 | +0.3% | 23,700 |
| 2023/03/07 | 1,827 | 1,847 | 1,826 | 1,838 | +14 | +0.8% | 31,400 |
| 2023/03/06 | 1,840 | 1,840 | 1,815 | 1,824 | -9 | -0.5% | 20,800 |
| 2023/03/03 | 1,818 | 1,839 | 1,818 | 1,833 | +18 | +1% | 46,500 |
| 2023/03/02 | 1,824 | 1,824 | 1,810 | 1,815 | -5 | -0.3% | 20,600 |
| 2023/03/01 | 1,818 | 1,828 | 1,808 | 1,820 | +2 | +0.1% | 20,100 |
| 2023/02/28 | 1,825 | 1,831 | 1,815 | 1,818 | -8 | -0.4% | 24,400 |
| 2023/02/27 | 1,815 | 1,829 | 1,807 | 1,826 | +18 | +1% | 45,900 |
| 2023/02/24 | 1,770 | 1,810 | 1,767 | 1,808 | +39 | +2.2% | 33,500 |
| 2023/02/22 | 1,760 | 1,769 | 1,751 | 1,769 | +2 | +0.1% | 26,100 |
| 2023/02/21 | 1,765 | 1,777 | 1,759 | 1,767 | +2 | +0.1% | 22,500 |
551～
600
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
