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 |
|---|---|---|---|---|---|---|---|
| 2018/04/13 | 3,115 | 3,115 | 3,070 | 3,080 | -25 | -0.8% | 68,000 |
| 2018/04/12 | 3,100 | 3,145 | 3,080 | 3,105 | ±0 | ±0% | 43,700 |
| 2018/04/11 | 3,155 | 3,155 | 3,065 | 3,105 | -15 | -0.5% | 54,400 |
| 2018/04/10 | 3,160 | 3,180 | 3,090 | 3,120 | -30 | -1% | 121,500 |
| 2018/04/09 | 3,155 | 3,165 | 3,115 | 3,150 | -5 | -0.2% | 73,900 |
| 2018/04/06 | 3,170 | 3,185 | 3,135 | 3,155 | +20 | +0.6% | 83,400 |
| 2018/04/05 | 3,135 | 3,195 | 3,120 | 3,135 | +10 | +0.3% | 104,800 |
| 2018/04/04 | 3,085 | 3,140 | 3,010 | 3,125 | +65 | +2.1% | 116,100 |
| 2018/04/03 | 3,000 | 3,090 | 3,000 | 3,060 | +10 | +0.3% | 63,100 |
| 2018/04/02 | 2,982 | 3,080 | 2,982 | 3,050 | +35 | +1.2% | 85,500 |
| 2018/03/30 | 3,005 | 3,025 | 2,966 | 3,015 | +27 | +0.9% | 78,100 |
| 2018/03/29 | 2,993 | 3,010 | 2,958 | 2,988 | +7 | +0.2% | 77,700 |
| 2018/03/28 | 2,908 | 3,000 | 2,908 | 2,981 | -17 | -0.6% | 111,600 |
| 2018/03/27 | 2,999 | 3,010 | 2,972 | 2,998 | +25 | +0.8% | 130,200 |
| 2018/03/26 | 2,989 | 2,995 | 2,928 | 2,973 | -16 | -0.5% | 120,800 |
| 2018/03/23 | 3,000 | 3,035 | 2,981 | 2,989 | -86 | -2.8% | 224,000 |
| 2018/03/22 | 3,290 | 3,300 | 3,055 | 3,075 | -480 | -13.5% | 453,700 |
| 2018/03/20 | 3,545 | 3,565 | 3,485 | 3,555 | -20 | -0.6% | 45,200 |
| 2018/03/19 | 3,655 | 3,655 | 3,565 | 3,575 | -80 | -2.2% | 49,300 |
| 2018/03/16 | 3,635 | 3,670 | 3,620 | 3,655 | +25 | +0.7% | 49,000 |
| 2018/03/15 | 3,670 | 3,680 | 3,590 | 3,630 | -40 | -1.1% | 82,700 |
| 2018/03/14 | 3,650 | 3,685 | 3,620 | 3,670 | -40 | -1.1% | 61,200 |
| 2018/03/13 | 3,695 | 3,730 | 3,675 | 3,710 | +20 | +0.5% | 34,500 |
| 2018/03/12 | 3,720 | 3,745 | 3,650 | 3,690 | +10 | +0.3% | 52,600 |
| 2018/03/09 | 3,725 | 3,800 | 3,665 | 3,680 | +10 | +0.3% | 76,900 |
| 2018/03/08 | 3,750 | 3,760 | 3,635 | 3,670 | -35 | -0.9% | 51,200 |
| 2018/03/07 | 3,685 | 3,745 | 3,675 | 3,705 | -5 | -0.1% | 74,100 |
| 2018/03/06 | 3,730 | 3,805 | 3,685 | 3,710 | +75 | +2.1% | 83,000 |
| 2018/03/05 | 3,690 | 3,730 | 3,625 | 3,635 | -85 | -2.3% | 103,700 |
| 2018/03/02 | 3,720 | 3,770 | 3,685 | 3,720 | -70 | -1.8% | 103,100 |
| 2018/03/01 | 3,900 | 3,905 | 3,770 | 3,790 | -160 | -4.1% | 164,100 |
| 2018/02/28 | 3,865 | 3,975 | 3,860 | 3,950 | +15 | +0.4% | 122,000 |
| 2018/02/27 | 4,035 | 4,080 | 3,900 | 3,935 | -170 | -4.1% | 117,100 |
| 2018/02/26 | 4,045 | 4,120 | 4,005 | 4,105 | +70 | +1.7% | 66,100 |
| 2018/02/23 | 4,000 | 4,070 | 3,970 | 4,035 | +75 | +1.9% | 85,000 |
| 2018/02/22 | 3,885 | 4,000 | 3,865 | 3,960 | +55 | +1.4% | 128,100 |
| 2018/02/21 | 3,775 | 3,990 | 3,730 | 3,905 | +150 | +4% | 160,300 |
| 2018/02/20 | 3,605 | 3,755 | 3,565 | 3,755 | +125 | +3.4% | 130,100 |
| 2018/02/19 | 3,480 | 3,635 | 3,480 | 3,630 | +165 | +4.8% | 94,200 |
| 2018/02/16 | 3,415 | 3,515 | 3,365 | 3,465 | +75 | +2.2% | 101,800 |
| 2018/02/15 | 3,265 | 3,545 | 3,220 | 3,390 | +285 | +9.2% | 240,000 |
| 2018/02/14 | 3,175 | 3,230 | 3,105 | 3,105 | -115 | -3.6% | 77,300 |
| 2018/02/13 | 3,320 | 3,345 | 3,205 | 3,220 | -70 | -2.1% | 56,400 |
| 2018/02/09 | 3,180 | 3,290 | 3,150 | 3,290 | ±0 | ±0% | 73,700 |
| 2018/02/08 | 3,240 | 3,310 | 3,240 | 3,290 | +60 | +1.9% | 39,700 |
| 2018/02/07 | 3,350 | 3,390 | 3,225 | 3,230 | +5 | +0.2% | 65,100 |
| 2018/02/06 | 3,340 | 3,370 | 3,120 | 3,225 | -185 | -5.4% | 129,000 |
| 2018/02/05 | 3,400 | 3,430 | 3,390 | 3,410 | -50 | -1.4% | 59,000 |
| 2018/02/02 | 3,465 | 3,470 | 3,400 | 3,460 | +15 | +0.4% | 38,800 |
| 2018/02/01 | 3,400 | 3,445 | 3,400 | 3,445 | +75 | +2.2% | 46,000 |
1751～
1800
件表示中 / 5813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 | 162,000円 | -9.1% | -15.0% | 2.47% | 17.47倍 | 0.76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 |
| ＭＳＯＬ | 182,700円 | +1.4% | - | 1.75% | 14.34倍 | 5.42倍 |
|
プロジェクトマネジメント（ＰＭ）実行支援が柱のコンサル。ＰＭ研修提供やＤＸ構築支援等も |
| エイジス | 283,100円 | +9.0% | -19.8% | 3.36% | 11.53倍 | 0.95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 |
| ＩＮＴＬＯＯＰ | 624,000円 | +27.6% | +30.3% | 0.00% | 24.11倍 | 5.44倍 |
|
登録フリーランスと社員の混成チーム軸にコンサルサービス提供、フリーランス人材派遣も |
| エフ・コード | 236,000円 | +94.9% | +53.8% | 0.00% | 22.35倍 | 4.27倍 |
|
ＣＸ（顧客体験）に基づく顧客獲得・育成支援サービスをＳａａＳで提供。Ｗｅｂ接客ツール主力 |
市場注目の銘柄
チャート関連のコラム
