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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 1,576 | 1,590 | 1,569 | 1,580 | -2 | -0.1% | 23,100 |
| 2025/05/21 | 1,600 | 1,600 | 1,580 | 1,582 | -22 | -1.4% | 24,700 |
| 2025/05/20 | 1,621 | 1,622 | 1,590 | 1,604 | -17 | -1% | 44,200 |
| 2025/05/19 | 1,614 | 1,625 | 1,614 | 1,621 | -3 | -0.2% | 18,500 |
| 2025/05/16 | 1,647 | 1,647 | 1,598 | 1,624 | -11 | -0.7% | 57,700 |
| 2025/05/15 | 1,610 | 1,660 | 1,610 | 1,635 | +11 | +0.7% | 60,200 |
| 2025/05/14 | 1,608 | 1,624 | 1,600 | 1,624 | +16 | +1% | 19,600 |
| 2025/05/13 | 1,618 | 1,621 | 1,607 | 1,608 | -7 | -0.4% | 13,000 |
| 2025/05/12 | 1,623 | 1,627 | 1,607 | 1,615 | -8 | -0.5% | 13,100 |
| 2025/05/09 | 1,610 | 1,638 | 1,602 | 1,623 | +13 | +0.8% | 49,100 |
| 2025/05/08 | 1,628 | 1,628 | 1,609 | 1,610 | -10 | -0.6% | 16,900 |
| 2025/05/07 | 1,596 | 1,650 | 1,595 | 1,620 | +24 | +1.5% | 60,100 |
| 2025/05/02 | 1,601 | 1,619 | 1,588 | 1,596 | -7 | -0.4% | 36,900 |
| 2025/05/01 | 1,612 | 1,623 | 1,602 | 1,603 | -11 | -0.7% | 39,300 |
| 2025/04/30 | 1,600 | 1,614 | 1,595 | 1,614 | +4 | +0.2% | 18,200 |
| 2025/04/28 | 1,612 | 1,620 | 1,597 | 1,610 | -2 | -0.1% | 21,800 |
| 2025/04/25 | 1,610 | 1,625 | 1,560 | 1,612 | -4 | -0.2% | 49,800 |
| 2025/04/24 | 1,637 | 1,637 | 1,608 | 1,616 | -21 | -1.3% | 13,600 |
| 2025/04/23 | 1,642 | 1,651 | 1,621 | 1,637 | +9 | +0.6% | 28,000 |
| 2025/04/22 | 1,621 | 1,642 | 1,621 | 1,628 | +7 | +0.4% | 11,500 |
| 2025/04/21 | 1,620 | 1,640 | 1,620 | 1,621 | -9 | -0.6% | 13,100 |
| 2025/04/18 | 1,610 | 1,632 | 1,607 | 1,630 | +34 | +2.1% | 15,100 |
| 2025/04/17 | 1,582 | 1,609 | 1,582 | 1,596 | +9 | +0.6% | 13,900 |
| 2025/04/16 | 1,582 | 1,598 | 1,582 | 1,587 | -2 | -0.1% | 11,600 |
| 2025/04/15 | 1,618 | 1,619 | 1,589 | 1,589 | -23 | -1.4% | 11,500 |
| 2025/04/14 | 1,620 | 1,634 | 1,611 | 1,612 | -7 | -0.4% | 10,900 |
| 2025/04/11 | 1,585 | 1,620 | 1,576 | 1,619 | +1 | +0.1% | 20,400 |
| 2025/04/10 | 1,600 | 1,618 | 1,584 | 1,618 | +71 | +4.6% | 29,600 |
| 2025/04/09 | 1,549 | 1,573 | 1,540 | 1,547 | -32 | -2% | 24,800 |
| 2025/04/08 | 1,518 | 1,592 | 1,509 | 1,579 | +91 | +6.1% | 58,300 |
| 2025/04/07 | 1,486 | 1,530 | 1,461 | 1,488 | -78 | -5% | 59,700 |
| 2025/04/04 | 1,563 | 1,582 | 1,526 | 1,566 | -34 | -2.1% | 48,000 |
| 2025/04/03 | 1,600 | 1,614 | 1,586 | 1,600 | -20 | -1.2% | 24,400 |
| 2025/04/02 | 1,623 | 1,624 | 1,610 | 1,620 | +5 | +0.3% | 37,200 |
| 2025/04/01 | 1,620 | 1,626 | 1,614 | 1,615 | -5 | -0.3% | 20,300 |
| 2025/03/31 | 1,619 | 1,630 | 1,605 | 1,620 | ±0 | ±0% | 39,300 |
| 2025/03/28 | 1,623 | 1,640 | 1,602 | 1,620 | -30 | -1.8% | 39,400 |
| 2025/03/27 | 1,652 | 1,652 | 1,637 | 1,650 | -1 | -0.1% | 52,300 |
| 2025/03/26 | 1,665 | 1,666 | 1,635 | 1,651 | +5 | +0.3% | 42,300 |
| 2025/03/25 | 1,647 | 1,654 | 1,640 | 1,646 | +14 | +0.9% | 29,100 |
| 2025/03/24 | 1,630 | 1,640 | 1,625 | 1,632 | +12 | +0.7% | 34,700 |
| 2025/03/21 | 1,625 | 1,625 | 1,608 | 1,620 | +1 | +0.1% | 24,600 |
| 2025/03/19 | 1,618 | 1,625 | 1,606 | 1,619 | +4 | +0.2% | 24,800 |
| 2025/03/18 | 1,610 | 1,619 | 1,604 | 1,615 | +14 | +0.9% | 17,900 |
| 2025/03/17 | 1,627 | 1,627 | 1,601 | 1,601 | -19 | -1.2% | 19,900 |
| 2025/03/14 | 1,620 | 1,630 | 1,613 | 1,620 | ±0 | ±0% | 25,900 |
| 2025/03/13 | 1,615 | 1,625 | 1,604 | 1,620 | +11 | +0.7% | 21,400 |
| 2025/03/12 | 1,607 | 1,621 | 1,601 | 1,609 | +2 | +0.1% | 24,000 |
| 2025/03/11 | 1,599 | 1,610 | 1,586 | 1,607 | -7 | -0.4% | 20,000 |
| 2025/03/10 | 1,613 | 1,623 | 1,602 | 1,614 | +1 | +0.1% | 32,200 |
51～
100
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
