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 |
|---|---|---|---|---|---|---|---|
| 2022/12/07 | 1,760 | 1,767 | 1,753 | 1,762 | -2 | -0.1% | 21,000 |
| 2022/12/06 | 1,769 | 1,770 | 1,759 | 1,764 | -12 | -0.7% | 30,400 |
| 2022/12/05 | 1,776 | 1,780 | 1,759 | 1,776 | ±0 | ±0% | 42,800 |
| 2022/12/02 | 1,780 | 1,783 | 1,762 | 1,776 | -16 | -0.9% | 52,400 |
| 2022/12/01 | 1,800 | 1,805 | 1,787 | 1,792 | ±0 | ±0% | 53,000 |
| 2022/11/30 | 1,770 | 1,800 | 1,768 | 1,792 | +26 | +1.5% | 54,700 |
| 2022/11/29 | 1,760 | 1,771 | 1,754 | 1,766 | -5 | -0.3% | 42,000 |
| 2022/11/28 | 1,765 | 1,781 | 1,763 | 1,771 | +10 | +0.6% | 60,000 |
| 2022/11/25 | 1,763 | 1,785 | 1,755 | 1,761 | -2 | -0.1% | 60,200 |
| 2022/11/24 | 1,741 | 1,765 | 1,733 | 1,763 | +39 | +2.3% | 76,500 |
| 2022/11/22 | 1,710 | 1,732 | 1,710 | 1,724 | +14 | +0.8% | 47,100 |
| 2022/11/21 | 1,710 | 1,717 | 1,707 | 1,710 | ±0 | ±0% | 29,100 |
| 2022/11/18 | 1,710 | 1,725 | 1,706 | 1,710 | ±0 | ±0% | 36,600 |
| 2022/11/17 | 1,698 | 1,718 | 1,698 | 1,710 | +12 | +0.7% | 35,900 |
| 2022/11/16 | 1,673 | 1,711 | 1,671 | 1,698 | +20 | +1.2% | 49,600 |
| 2022/11/15 | 1,696 | 1,696 | 1,659 | 1,678 | -58 | -3.3% | 172,200 |
| 2022/11/14 | 1,750 | 1,750 | 1,736 | 1,736 | -17 | -1% | 30,600 |
| 2022/11/11 | 1,755 | 1,770 | 1,749 | 1,753 | +2 | +0.1% | 30,500 |
| 2022/11/10 | 1,750 | 1,757 | 1,743 | 1,751 | -11 | -0.6% | 21,700 |
| 2022/11/09 | 1,785 | 1,785 | 1,755 | 1,762 | -9 | -0.5% | 17,000 |
| 2022/11/08 | 1,755 | 1,785 | 1,746 | 1,771 | +20 | +1.1% | 38,300 |
| 2022/11/07 | 1,758 | 1,758 | 1,744 | 1,751 | -2 | -0.1% | 15,700 |
| 2022/11/04 | 1,777 | 1,777 | 1,746 | 1,753 | -37 | -2.1% | 40,800 |
| 2022/11/02 | 1,809 | 1,809 | 1,784 | 1,790 | -18 | -1% | 69,400 |
| 2022/11/01 | 1,810 | 1,819 | 1,800 | 1,808 | +3 | +0.2% | 18,300 |
| 2022/10/31 | 1,801 | 1,808 | 1,787 | 1,805 | +19 | +1.1% | 30,800 |
| 2022/10/28 | 1,788 | 1,806 | 1,777 | 1,786 | -19 | -1.1% | 78,100 |
| 2022/10/27 | 1,817 | 1,819 | 1,795 | 1,805 | -12 | -0.7% | 33,900 |
| 2022/10/26 | 1,814 | 1,832 | 1,813 | 1,817 | +15 | +0.8% | 39,600 |
| 2022/10/25 | 1,782 | 1,817 | 1,781 | 1,802 | +26 | +1.5% | 46,200 |
| 2022/10/24 | 1,788 | 1,791 | 1,771 | 1,776 | ±0 | ±0% | 40,700 |
| 2022/10/21 | 1,752 | 1,783 | 1,743 | 1,776 | +24 | +1.4% | 35,200 |
| 2022/10/20 | 1,726 | 1,754 | 1,726 | 1,752 | +5 | +0.3% | 28,500 |
| 2022/10/19 | 1,729 | 1,750 | 1,727 | 1,747 | +13 | +0.7% | 26,300 |
| 2022/10/18 | 1,740 | 1,743 | 1,727 | 1,734 | +5 | +0.3% | 37,200 |
| 2022/10/17 | 1,738 | 1,741 | 1,718 | 1,729 | -11 | -0.6% | 52,100 |
| 2022/10/14 | 1,732 | 1,755 | 1,721 | 1,740 | +40 | +2.4% | 49,400 |
| 2022/10/13 | 1,741 | 1,748 | 1,697 | 1,700 | -60 | -3.4% | 95,600 |
| 2022/10/12 | 1,725 | 1,762 | 1,715 | 1,760 | +44 | +2.6% | 53,800 |
| 2022/10/11 | 1,728 | 1,732 | 1,711 | 1,716 | -41 | -2.3% | 65,000 |
| 2022/10/07 | 1,728 | 1,757 | 1,728 | 1,757 | +6 | +0.3% | 38,700 |
| 2022/10/06 | 1,730 | 1,770 | 1,730 | 1,751 | +17 | +1% | 41,500 |
| 2022/10/05 | 1,716 | 1,745 | 1,713 | 1,734 | +20 | +1.2% | 49,200 |
| 2022/10/04 | 1,719 | 1,731 | 1,708 | 1,714 | +21 | +1.2% | 38,200 |
| 2022/10/03 | 1,696 | 1,697 | 1,666 | 1,693 | -2 | -0.1% | 52,900 |
| 2022/09/30 | 1,675 | 1,722 | 1,675 | 1,695 | +17 | +1% | 75,800 |
| 2022/09/29 | 1,699 | 1,703 | 1,678 | 1,678 | -33 | -1.9% | 104,600 |
| 2022/09/28 | 1,720 | 1,720 | 1,683 | 1,711 | +2 | +0.1% | 69,400 |
| 2022/09/27 | 1,704 | 1,721 | 1,693 | 1,709 | +16 | +0.9% | 64,600 |
| 2022/09/26 | 1,740 | 1,743 | 1,689 | 1,693 | -84 | -4.7% | 186,100 |
651～
700
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
