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 |
|---|---|---|---|---|---|---|---|
| 2017/01/26 | 1,790 | 1,790 | 1,774 | 1,783 | +15 | +0.8% | 48,300 |
| 2017/01/25 | 1,805 | 1,810 | 1,764 | 1,768 | -36 | -2% | 126,500 |
| 2017/01/24 | 1,820 | 1,823 | 1,794 | 1,804 | -21 | -1.2% | 98,900 |
| 2017/01/23 | 1,809 | 1,835 | 1,800 | 1,825 | +9 | +0.5% | 72,600 |
| 2017/01/20 | 1,811 | 1,824 | 1,805 | 1,816 | -4 | -0.2% | 41,000 |
| 2017/01/19 | 1,808 | 1,827 | 1,807 | 1,820 | +18 | +1% | 55,900 |
| 2017/01/18 | 1,800 | 1,805 | 1,773 | 1,802 | -3 | -0.2% | 73,900 |
| 2017/01/17 | 1,815 | 1,820 | 1,801 | 1,805 | -19 | -1% | 67,600 |
| 2017/01/16 | 1,834 | 1,836 | 1,804 | 1,824 | -10 | -0.5% | 58,000 |
| 2017/01/13 | 1,810 | 1,845 | 1,806 | 1,834 | +16 | +0.9% | 49,900 |
| 2017/01/12 | 1,844 | 1,844 | 1,803 | 1,818 | -19 | -1% | 100,800 |
| 2017/01/11 | 1,859 | 1,862 | 1,831 | 1,837 | -24 | -1.3% | 125,600 |
| 2017/01/10 | 1,860 | 1,877 | 1,837 | 1,861 | +8 | +0.4% | 97,800 |
| 2017/01/06 | 1,855 | 1,868 | 1,829 | 1,853 | -17 | -0.9% | 185,900 |
| 2017/01/05 | 1,830 | 1,882 | 1,830 | 1,870 | +50 | +2.7% | 188,400 |
| 2017/01/04 | 1,808 | 1,821 | 1,801 | 1,820 | +20 | +1.1% | 132,800 |
| 2016/12/30 | 1,781 | 1,808 | 1,770 | 1,800 | -5 | -0.3% | 86,300 |
| 2016/12/29 | 1,827 | 1,828 | 1,793 | 1,805 | -23 | -1.3% | 118,100 |
| 2016/12/28 | 1,843 | 1,843 | 1,813 | 1,828 | -3 | -0.2% | 87,500 |
| 2016/12/27 | 1,815 | 1,843 | 1,791 | 1,831 | +18 | +1% | 99,000 |
| 2016/12/26 | 1,829 | 1,835 | 1,806 | 1,813 | -4 | -0.2% | 96,100 |
| 2016/12/22 | 1,783 | 1,818 | 1,768 | 1,817 | +49 | +2.8% | 175,100 |
| 2016/12/21 | 1,754 | 1,780 | 1,747 | 1,768 | +14 | +0.8% | 151,100 |
| 2016/12/20 | 1,731 | 1,760 | 1,716 | 1,754 | +27 | +1.6% | 134,600 |
| 2016/12/19 | 1,722 | 1,731 | 1,701 | 1,727 | +9 | +0.5% | 106,500 |
| 2016/12/16 | 1,690 | 1,725 | 1,685 | 1,718 | +26 | +1.5% | 198,000 |
| 2016/12/15 | 1,661 | 1,693 | 1,661 | 1,692 | +15 | +0.9% | 141,100 |
| 2016/12/14 | 1,663 | 1,683 | 1,658 | 1,677 | +8 | +0.5% | 105,800 |
| 2016/12/13 | 1,651 | 1,675 | 1,650 | 1,669 | -1 | -0.1% | 146,700 |
| 2016/12/12 | 1,654 | 1,685 | 1,645 | 1,670 | +16 | +1% | 122,000 |
| 2016/12/09 | 1,658 | 1,661 | 1,619 | 1,654 | -23 | -1.4% | 157,900 |
| 2016/12/08 | 1,690 | 1,690 | 1,650 | 1,677 | -29 | -1.7% | 186,000 |
| 2016/12/07 | 1,700 | 1,806 | 1,664 | 1,706 | +75 | +4.6% | 564,900 |
| 2016/12/06 | 1,620 | 1,638 | 1,593 | 1,631 | +16 | +1% | 242,600 |
| 2016/12/05 | 1,615 | 1,630 | 1,589 | 1,615 | +3 | +0.2% | 252,800 |
| 2016/12/02 | 1,630 | 1,636 | 1,611 | 1,612 | -20 | -1.2% | 128,000 |
| 2016/12/01 | 1,650 | 1,660 | 1,628 | 1,632 | -4 | -0.2% | 161,300 |
| 2016/11/30 | 1,623 | 1,657 | 1,621 | 1,636 | +17 | +1.1% | 218,200 |
| 2016/11/29 | 1,645 | 1,648 | 1,615 | 1,619 | -29 | -1.8% | 193,600 |
| 2016/11/28 | 1,662 | 1,662 | 1,635 | 1,648 | -16 | -1% | 93,500 |
| 2016/11/25 | 1,665 | 1,682 | 1,650 | 1,664 | +6 | +0.4% | 129,800 |
| 2016/11/24 | 1,646 | 1,675 | 1,637 | 1,658 | +23 | +1.4% | 190,900 |
| 2016/11/22 | 1,643 | 1,651 | 1,622 | 1,635 | -9 | -0.5% | 122,900 |
| 2016/11/21 | 1,632 | 1,650 | 1,621 | 1,644 | +9 | +0.6% | 138,800 |
| 2016/11/18 | 1,646 | 1,657 | 1,628 | 1,635 | -9 | -0.5% | 150,900 |
| 2016/11/17 | 1,668 | 1,673 | 1,637 | 1,644 | -28 | -1.7% | 163,900 |
| 2016/11/16 | 1,696 | 1,716 | 1,665 | 1,672 | -25 | -1.5% | 132,800 |
| 2016/11/15 | 1,679 | 1,709 | 1,653 | 1,697 | -102 | -5.7% | 224,800 |
| 2016/11/14 | 1,779 | 1,799 | 1,766 | 1,799 | +42 | +2.4% | 92,400 |
| 2016/11/11 | 1,751 | 1,783 | 1,747 | 1,757 | +5 | +0.3% | 85,800 |
2051～
2100
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 | 162,100円 | -9.1% | -15.0% | 2.47% | 17.48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 | 182,900円 | +1.4% | - | 1.75% | 14.36倍 | 5.43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 | 291,200円 | +9.0% | -19.8% | 3.26% | 11.86倍 | 0.98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 | 661,000円 | +27.6% | +30.3% | 0.00% | 25.54倍 | 5.76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 | 235,600円 | +94.9% | +53.8% | 0.00% | 22.31倍 | 4.26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
