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 |
|---|---|---|---|---|---|---|---|
| 2025/02/05 | 1,523 | 1,547 | 1,516 | 1,544 | +38 | +2.5% | 26,700 |
| 2025/02/04 | 1,520 | 1,522 | 1,505 | 1,506 | -8 | -0.5% | 18,900 |
| 2025/02/03 | 1,510 | 1,520 | 1,491 | 1,514 | -8 | -0.5% | 23,000 |
| 2025/01/31 | 1,503 | 1,525 | 1,503 | 1,522 | +2 | +0.1% | 21,100 |
| 2025/01/30 | 1,502 | 1,521 | 1,502 | 1,520 | +14 | +0.9% | 20,800 |
| 2025/01/29 | 1,540 | 1,540 | 1,504 | 1,506 | -32 | -2.1% | 23,600 |
| 2025/01/28 | 1,508 | 1,538 | 1,500 | 1,538 | +45 | +3% | 31,200 |
| 2025/01/27 | 1,481 | 1,510 | 1,479 | 1,493 | +17 | +1.2% | 28,000 |
| 2025/01/24 | 1,456 | 1,481 | 1,452 | 1,476 | +20 | +1.4% | 36,400 |
| 2025/01/23 | 1,465 | 1,465 | 1,456 | 1,456 | -6 | -0.4% | 20,000 |
| 2025/01/22 | 1,472 | 1,477 | 1,461 | 1,462 | -14 | -0.9% | 20,900 |
| 2025/01/21 | 1,466 | 1,477 | 1,464 | 1,476 | +11 | +0.8% | 16,300 |
| 2025/01/20 | 1,471 | 1,478 | 1,465 | 1,465 | -6 | -0.4% | 14,300 |
| 2025/01/17 | 1,483 | 1,487 | 1,467 | 1,471 | -10 | -0.7% | 15,900 |
| 2025/01/16 | 1,466 | 1,510 | 1,460 | 1,481 | +15 | +1% | 69,500 |
| 2025/01/15 | 1,460 | 1,473 | 1,460 | 1,466 | +7 | +0.5% | 23,300 |
| 2025/01/14 | 1,463 | 1,465 | 1,451 | 1,459 | -4 | -0.3% | 20,400 |
| 2025/01/10 | 1,462 | 1,472 | 1,452 | 1,463 | +1 | +0.1% | 19,600 |
| 2025/01/09 | 1,452 | 1,477 | 1,450 | 1,462 | +12 | +0.8% | 68,200 |
| 2025/01/08 | 1,445 | 1,462 | 1,435 | 1,450 | +10 | +0.7% | 40,300 |
| 2025/01/07 | 1,462 | 1,462 | 1,433 | 1,440 | -8 | -0.6% | 24,600 |
| 2025/01/06 | 1,455 | 1,456 | 1,441 | 1,448 | +15 | +1% | 24,800 |
| 2024/12/30 | 1,449 | 1,453 | 1,432 | 1,433 | -10 | -0.7% | 25,000 |
| 2024/12/27 | 1,419 | 1,443 | 1,419 | 1,443 | +24 | +1.7% | 32,800 |
| 2024/12/26 | 1,418 | 1,427 | 1,412 | 1,419 | -8 | -0.6% | 37,400 |
| 2024/12/25 | 1,423 | 1,436 | 1,418 | 1,427 | +10 | +0.7% | 21,900 |
| 2024/12/24 | 1,424 | 1,444 | 1,416 | 1,417 | -7 | -0.5% | 26,500 |
| 2024/12/23 | 1,423 | 1,426 | 1,416 | 1,424 | +2 | +0.1% | 19,200 |
| 2024/12/20 | 1,450 | 1,451 | 1,422 | 1,422 | -20 | -1.4% | 32,900 |
| 2024/12/19 | 1,410 | 1,454 | 1,406 | 1,442 | +10 | +0.7% | 27,300 |
| 2024/12/18 | 1,432 | 1,444 | 1,430 | 1,432 | -11 | -0.8% | 20,000 |
| 2024/12/17 | 1,442 | 1,447 | 1,430 | 1,443 | +2 | +0.1% | 20,500 |
| 2024/12/16 | 1,441 | 1,462 | 1,437 | 1,441 | +11 | +0.8% | 42,900 |
| 2024/12/13 | 1,389 | 1,440 | 1,388 | 1,430 | +40 | +2.9% | 46,300 |
| 2024/12/12 | 1,400 | 1,414 | 1,388 | 1,390 | ±0 | ±0% | 38,800 |
| 2024/12/11 | 1,388 | 1,390 | 1,383 | 1,390 | -4 | -0.3% | 10,500 |
| 2024/12/10 | 1,407 | 1,415 | 1,394 | 1,394 | -24 | -1.7% | 13,500 |
| 2024/12/09 | 1,372 | 1,420 | 1,372 | 1,418 | +49 | +3.6% | 49,700 |
| 2024/12/06 | 1,359 | 1,373 | 1,350 | 1,369 | +12 | +0.9% | 38,600 |
| 2024/12/05 | 1,352 | 1,365 | 1,352 | 1,357 | +6 | +0.4% | 17,500 |
| 2024/12/04 | 1,375 | 1,375 | 1,351 | 1,351 | -19 | -1.4% | 21,700 |
| 2024/12/03 | 1,370 | 1,384 | 1,370 | 1,370 | ±0 | ±0% | 29,000 |
| 2024/12/02 | 1,400 | 1,400 | 1,370 | 1,370 | -32 | -2.3% | 24,700 |
| 2024/11/29 | 1,439 | 1,439 | 1,402 | 1,402 | -34 | -2.4% | 19,900 |
| 2024/11/28 | 1,407 | 1,440 | 1,407 | 1,436 | +27 | +1.9% | 46,800 |
| 2024/11/27 | 1,395 | 1,411 | 1,379 | 1,409 | +19 | +1.4% | 36,700 |
| 2024/11/26 | 1,379 | 1,398 | 1,379 | 1,390 | +4 | +0.3% | 18,200 |
| 2024/11/25 | 1,390 | 1,418 | 1,386 | 1,386 | -3 | -0.2% | 70,700 |
| 2024/11/22 | 1,379 | 1,390 | 1,373 | 1,389 | +12 | +0.9% | 26,100 |
| 2024/11/21 | 1,357 | 1,380 | 1,357 | 1,377 | +20 | +1.5% | 30,300 |
151～
200
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
