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 |
|---|---|---|---|---|---|---|---|
| 2025/04/21 | 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 |
| 2025/03/07 | 1,598 | 1,623 | 1,584 | 1,613 | +15 | +0.9% | 50,400 |
| 2025/03/06 | 1,578 | 1,598 | 1,568 | 1,598 | +27 | +1.7% | 40,700 |
| 2025/03/05 | 1,549 | 1,584 | 1,547 | 1,571 | +27 | +1.7% | 33,300 |
| 2025/03/04 | 1,512 | 1,546 | 1,500 | 1,544 | +39 | +2.6% | 25,300 |
| 2025/03/03 | 1,531 | 1,553 | 1,497 | 1,505 | -6 | -0.4% | 33,200 |
| 2025/02/28 | 1,523 | 1,548 | 1,500 | 1,511 | ±0 | ±0% | 41,400 |
| 2025/02/27 | 1,515 | 1,536 | 1,508 | 1,511 | +1 | +0.1% | 30,300 |
| 2025/02/26 | 1,499 | 1,510 | 1,483 | 1,510 | +18 | +1.2% | 19,700 |
| 2025/02/25 | 1,510 | 1,522 | 1,491 | 1,492 | -22 | -1.5% | 50,400 |
| 2025/02/21 | 1,558 | 1,559 | 1,510 | 1,514 | -31 | -2% | 23,400 |
| 2025/02/20 | 1,569 | 1,588 | 1,538 | 1,545 | -17 | -1.1% | 39,500 |
| 2025/02/19 | 1,567 | 1,569 | 1,542 | 1,562 | -6 | -0.4% | 43,300 |
| 2025/02/18 | 1,542 | 1,569 | 1,531 | 1,568 | +38 | +2.5% | 30,500 |
| 2025/02/17 | 1,513 | 1,537 | 1,512 | 1,530 | -23 | -1.5% | 27,900 |
| 2025/02/14 | 1,583 | 1,588 | 1,542 | 1,553 | -16 | -1% | 36,400 |
| 2025/02/13 | 1,549 | 1,569 | 1,542 | 1,569 | +29 | +1.9% | 24,600 |
| 2025/02/12 | 1,527 | 1,545 | 1,525 | 1,540 | +25 | +1.7% | 16,200 |
| 2025/02/10 | 1,531 | 1,537 | 1,514 | 1,515 | -26 | -1.7% | 15,700 |
| 2025/02/07 | 1,548 | 1,558 | 1,535 | 1,541 | -7 | -0.5% | 19,500 |
| 2025/02/06 | 1,549 | 1,557 | 1,542 | 1,548 | +4 | +0.3% | 11,600 |
101～
150
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
