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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/11/20 | 1,351 | 1,363 | 1,351 | 1,357 | +1 | +0.1% | 17,700 |
| 2024/11/19 | 1,342 | 1,361 | 1,342 | 1,356 | +6 | +0.4% | 25,100 |
| 2024/11/18 | 1,365 | 1,365 | 1,343 | 1,350 | -21 | -1.5% | 15,700 |
| 2024/11/15 | 1,350 | 1,378 | 1,350 | 1,371 | +36 | +2.7% | 68,400 |
| 2024/11/14 | 1,338 | 1,345 | 1,330 | 1,335 | ±0 | ±0% | 38,400 |
| 2024/11/13 | 1,329 | 1,340 | 1,323 | 1,335 | +16 | +1.2% | 34,000 |
| 2024/11/12 | 1,325 | 1,339 | 1,316 | 1,319 | -7 | -0.5% | 42,600 |
| 2024/11/11 | 1,335 | 1,335 | 1,322 | 1,326 | -5 | -0.4% | 51,100 |
| 2024/11/08 | 1,336 | 1,341 | 1,331 | 1,331 | -5 | -0.4% | 33,300 |
| 2024/11/07 | 1,340 | 1,346 | 1,335 | 1,336 | -1 | -0.1% | 23,300 |
| 2024/11/06 | 1,336 | 1,358 | 1,336 | 1,337 | -2 | -0.1% | 28,800 |
| 2024/11/05 | 1,342 | 1,347 | 1,337 | 1,339 | -4 | -0.3% | 16,500 |
| 2024/11/01 | 1,352 | 1,353 | 1,336 | 1,343 | -14 | -1% | 36,200 |
| 2024/10/31 | 1,360 | 1,365 | 1,356 | 1,357 | -2 | -0.1% | 20,100 |
| 2024/10/30 | 1,365 | 1,368 | 1,354 | 1,359 | -6 | -0.4% | 46,800 |
| 2024/10/29 | 1,352 | 1,365 | 1,352 | 1,365 | ±0 | ±0% | 16,700 |
| 2024/10/28 | 1,345 | 1,365 | 1,345 | 1,365 | +21 | +1.6% | 17,100 |
| 2024/10/25 | 1,370 | 1,370 | 1,342 | 1,344 | -16 | -1.2% | 19,300 |
| 2024/10/24 | 1,342 | 1,361 | 1,337 | 1,360 | +18 | +1.3% | 33,000 |
| 2024/10/23 | 1,360 | 1,365 | 1,342 | 1,342 | -17 | -1.3% | 44,600 |
| 2024/10/22 | 1,389 | 1,389 | 1,355 | 1,359 | -38 | -2.7% | 59,500 |
| 2024/10/21 | 1,388 | 1,397 | 1,381 | 1,397 | +21 | +1.5% | 14,100 |
| 2024/10/18 | 1,380 | 1,383 | 1,374 | 1,376 | +3 | +0.2% | 25,300 |
| 2024/10/17 | 1,381 | 1,381 | 1,368 | 1,373 | -13 | -0.9% | 49,200 |
| 2024/10/16 | 1,393 | 1,398 | 1,380 | 1,386 | -14 | -1% | 38,100 |
| 2024/10/15 | 1,403 | 1,407 | 1,396 | 1,400 | -1 | -0.1% | 16,800 |
| 2024/10/11 | 1,414 | 1,414 | 1,401 | 1,401 | -14 | -1% | 18,000 |
| 2024/10/10 | 1,418 | 1,418 | 1,409 | 1,415 | ±0 | ±0% | 7,900 |
| 2024/10/09 | 1,399 | 1,415 | 1,395 | 1,415 | +19 | +1.4% | 22,700 |
| 2024/10/08 | 1,410 | 1,410 | 1,392 | 1,396 | -17 | -1.2% | 22,700 |
151～
200
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
