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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 1,605 | 1,614 | 1,600 | 1,606 | ±0 | ±0% | 16,800 |
| 2025/07/02 | 1,613 | 1,619 | 1,606 | 1,606 | -4 | -0.2% | 12,700 |
| 2025/07/01 | 1,620 | 1,620 | 1,610 | 1,610 | -7 | -0.4% | 12,500 |
| 2025/06/30 | 1,623 | 1,625 | 1,615 | 1,617 | +2 | +0.1% | 12,400 |
| 2025/06/27 | 1,609 | 1,615 | 1,602 | 1,615 | +6 | +0.4% | 16,600 |
| 2025/06/26 | 1,612 | 1,616 | 1,603 | 1,609 | -5 | -0.3% | 10,900 |
| 2025/06/25 | 1,625 | 1,625 | 1,604 | 1,614 | -11 | -0.7% | 20,700 |
| 2025/06/24 | 1,613 | 1,626 | 1,604 | 1,625 | +21 | +1.3% | 13,000 |
| 2025/06/23 | 1,601 | 1,614 | 1,595 | 1,604 | +5 | +0.3% | 12,200 |
| 2025/06/20 | 1,611 | 1,616 | 1,593 | 1,599 | -14 | -0.9% | 30,800 |
| 2025/06/19 | 1,612 | 1,619 | 1,611 | 1,613 | -7 | -0.4% | 7,200 |
| 2025/06/18 | 1,625 | 1,625 | 1,616 | 1,620 | ±0 | ±0% | 14,000 |
| 2025/06/17 | 1,622 | 1,628 | 1,614 | 1,620 | -2 | -0.1% | 22,100 |
| 2025/06/16 | 1,624 | 1,625 | 1,613 | 1,622 | +13 | +0.8% | 21,300 |
| 2025/06/13 | 1,624 | 1,626 | 1,608 | 1,609 | -11 | -0.7% | 27,300 |
| 2025/06/12 | 1,615 | 1,629 | 1,615 | 1,620 | -3 | -0.2% | 12,600 |
| 2025/06/11 | 1,608 | 1,626 | 1,608 | 1,623 | +11 | +0.7% | 17,100 |
| 2025/06/10 | 1,600 | 1,630 | 1,600 | 1,612 | +10 | +0.6% | 35,200 |
| 2025/06/09 | 1,609 | 1,614 | 1,598 | 1,602 | -12 | -0.7% | 19,500 |
| 2025/06/06 | 1,611 | 1,619 | 1,605 | 1,614 | +2 | +0.1% | 11,600 |
| 2025/06/05 | 1,606 | 1,620 | 1,606 | 1,612 | +2 | +0.1% | 12,200 |
| 2025/06/04 | 1,618 | 1,621 | 1,606 | 1,610 | -4 | -0.2% | 12,600 |
| 2025/06/03 | 1,620 | 1,620 | 1,606 | 1,614 | -6 | -0.4% | 8,900 |
| 2025/06/02 | 1,620 | 1,620 | 1,605 | 1,620 | ±0 | ±0% | 15,600 |
| 2025/05/30 | 1,607 | 1,622 | 1,605 | 1,620 | ±0 | ±0% | 11,500 |
| 2025/05/29 | 1,620 | 1,621 | 1,607 | 1,620 | ±0 | ±0% | 20,700 |
| 2025/05/28 | 1,637 | 1,638 | 1,614 | 1,620 | -11 | -0.7% | 21,100 |
| 2025/05/27 | 1,621 | 1,631 | 1,619 | 1,631 | +1 | +0.1% | 9,700 |
| 2025/05/26 | 1,600 | 1,630 | 1,600 | 1,630 | +30 | +1.9% | 21,800 |
| 2025/05/23 | 1,582 | 1,605 | 1,582 | 1,600 | +20 | +1.3% | 16,600 |
| 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 |
51～
100
件表示中 / 5875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 | 205,700円 | -4.7% | +28.2% | 1.94% | 13.31倍 | 0.97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 |
| アイモバイル | 66,800円 | +2.2% | +9.6% | 4.04% | 12.00倍 | 2.32倍 |
|
ふるさと納税サイト「ふるなび」の手数料収入が柱。広告配信ネットワーク大手。アプリ運営も |
| リソー教育Ｇ | 22,500円 | +7.8% | +6.9% | 4.44% | 19.17倍 | 3.20倍 |
|
首都圏地盤に個別指導受験塾「ＴＯＭＡＳ」展開。幼児教育「伸芽会」、家庭教師派遣、英会話も |
| シーティーエス | 91,200円 | +8.3% | +10.7% | 3.07% | 15.70倍 | 2.93倍 |
|
建設ＩＣＴの専門会社。現場向けＩＴインフラ、測量計測機器軸に全国展開。配当は業績に連動 |
| ＣＳＰ | 255,100円 | +6.4% | +2.9% | 2.35% | 12.30倍 | 0.94倍 |
|
警備業界３位。人手による常駐警備から画像・ＩＴ活用の機械警備にシフト。鉄道向けに強み |
市場注目の銘柄
チャート関連のコラム
