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 |
|---|---|---|---|---|---|---|---|
| 2023/02/20 | 1,759 | 1,779 | 1,759 | 1,765 | +16 | +0.9% | 26,700 |
| 2023/02/17 | 1,760 | 1,761 | 1,746 | 1,749 | -20 | -1.1% | 26,100 |
| 2023/02/16 | 1,737 | 1,772 | 1,737 | 1,769 | +38 | +2.2% | 54,400 |
| 2023/02/15 | 1,760 | 1,817 | 1,727 | 1,731 | +7 | +0.4% | 140,500 |
| 2023/02/14 | 1,730 | 1,740 | 1,723 | 1,724 | -4 | -0.2% | 26,700 |
| 2023/02/13 | 1,711 | 1,734 | 1,711 | 1,728 | +17 | +1% | 16,500 |
| 2023/02/10 | 1,720 | 1,725 | 1,710 | 1,711 | -22 | -1.3% | 18,200 |
| 2023/02/09 | 1,721 | 1,739 | 1,717 | 1,733 | +10 | +0.6% | 12,800 |
| 2023/02/08 | 1,730 | 1,731 | 1,720 | 1,723 | -7 | -0.4% | 11,900 |
| 2023/02/07 | 1,744 | 1,744 | 1,730 | 1,730 | +1 | +0.1% | 18,200 |
| 2023/02/06 | 1,720 | 1,740 | 1,717 | 1,729 | +16 | +0.9% | 22,700 |
| 2023/02/03 | 1,710 | 1,723 | 1,708 | 1,713 | +3 | +0.2% | 12,600 |
| 2023/02/02 | 1,729 | 1,729 | 1,710 | 1,710 | -13 | -0.8% | 9,100 |
| 2023/02/01 | 1,739 | 1,741 | 1,723 | 1,723 | -6 | -0.3% | 18,100 |
| 2023/01/31 | 1,723 | 1,739 | 1,722 | 1,729 | +7 | +0.4% | 16,100 |
| 2023/01/30 | 1,735 | 1,744 | 1,721 | 1,722 | -13 | -0.7% | 33,400 |
| 2023/01/27 | 1,739 | 1,754 | 1,735 | 1,735 | +2 | +0.1% | 36,800 |
| 2023/01/26 | 1,720 | 1,739 | 1,713 | 1,733 | +18 | +1% | 20,300 |
| 2023/01/25 | 1,717 | 1,721 | 1,710 | 1,715 | -8 | -0.5% | 24,200 |
| 2023/01/24 | 1,719 | 1,730 | 1,714 | 1,723 | +13 | +0.8% | 34,000 |
| 2023/01/23 | 1,701 | 1,717 | 1,701 | 1,710 | +19 | +1.1% | 21,400 |
| 2023/01/20 | 1,671 | 1,693 | 1,669 | 1,691 | +19 | +1.1% | 18,400 |
| 2023/01/19 | 1,680 | 1,683 | 1,671 | 1,672 | -10 | -0.6% | 13,900 |
| 2023/01/18 | 1,661 | 1,686 | 1,660 | 1,682 | +26 | +1.6% | 23,600 |
| 2023/01/17 | 1,658 | 1,662 | 1,654 | 1,656 | -3 | -0.2% | 12,500 |
| 2023/01/16 | 1,659 | 1,666 | 1,655 | 1,659 | -6 | -0.4% | 16,200 |
| 2023/01/13 | 1,680 | 1,686 | 1,665 | 1,665 | -20 | -1.2% | 26,000 |
| 2023/01/12 | 1,706 | 1,708 | 1,685 | 1,685 | -20 | -1.2% | 18,200 |
| 2023/01/11 | 1,697 | 1,705 | 1,690 | 1,705 | +23 | +1.4% | 12,500 |
| 2023/01/10 | 1,700 | 1,706 | 1,682 | 1,682 | -18 | -1.1% | 25,600 |
| 2023/01/06 | 1,700 | 1,701 | 1,690 | 1,700 | -3 | -0.2% | 24,000 |
| 2023/01/05 | 1,719 | 1,719 | 1,701 | 1,703 | -16 | -0.9% | 18,700 |
| 2023/01/04 | 1,750 | 1,750 | 1,719 | 1,719 | -31 | -1.8% | 19,800 |
| 2022/12/30 | 1,748 | 1,765 | 1,748 | 1,750 | ±0 | ±0% | 23,000 |
| 2022/12/29 | 1,760 | 1,761 | 1,737 | 1,750 | -12 | -0.7% | 51,400 |
| 2022/12/28 | 1,751 | 1,764 | 1,751 | 1,762 | +12 | +0.7% | 41,300 |
| 2022/12/27 | 1,734 | 1,753 | 1,734 | 1,750 | +16 | +0.9% | 24,400 |
| 2022/12/26 | 1,721 | 1,740 | 1,721 | 1,734 | +13 | +0.8% | 19,900 |
| 2022/12/23 | 1,729 | 1,733 | 1,721 | 1,721 | -11 | -0.6% | 16,300 |
| 2022/12/22 | 1,727 | 1,741 | 1,727 | 1,732 | +6 | +0.3% | 27,000 |
| 2022/12/21 | 1,725 | 1,733 | 1,714 | 1,726 | +1 | +0.1% | 31,900 |
| 2022/12/20 | 1,762 | 1,767 | 1,719 | 1,725 | -37 | -2.1% | 55,900 |
| 2022/12/19 | 1,756 | 1,769 | 1,755 | 1,762 | -8 | -0.5% | 22,300 |
| 2022/12/16 | 1,773 | 1,783 | 1,764 | 1,770 | -11 | -0.6% | 24,200 |
| 2022/12/15 | 1,777 | 1,791 | 1,777 | 1,781 | ±0 | ±0% | 26,500 |
| 2022/12/14 | 1,782 | 1,783 | 1,773 | 1,781 | +7 | +0.4% | 22,600 |
| 2022/12/13 | 1,792 | 1,794 | 1,772 | 1,774 | +3 | +0.2% | 32,300 |
| 2022/12/12 | 1,758 | 1,781 | 1,756 | 1,771 | +15 | +0.9% | 22,600 |
| 2022/12/09 | 1,747 | 1,759 | 1,744 | 1,756 | +9 | +0.5% | 27,600 |
| 2022/12/08 | 1,762 | 1,762 | 1,735 | 1,747 | -15 | -0.9% | 25,800 |
601～
650
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
