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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 1,418 | 1,418 | 1,411 | 1,413 | ±0 | ±0% | 21,200 |
| 2024/10/04 | 1,412 | 1,418 | 1,409 | 1,413 | +1 | +0.1% | 9,000 |
| 2024/10/03 | 1,418 | 1,418 | 1,404 | 1,412 | +17 | +1.2% | 11,800 |
| 2024/10/02 | 1,397 | 1,406 | 1,392 | 1,395 | -6 | -0.4% | 17,500 |
| 2024/10/01 | 1,410 | 1,412 | 1,397 | 1,401 | +1 | +0.1% | 17,100 |
| 2024/09/30 | 1,404 | 1,409 | 1,386 | 1,400 | -16 | -1.1% | 24,200 |
| 2024/09/27 | 1,410 | 1,423 | 1,407 | 1,416 | -5 | -0.4% | 24,700 |
| 2024/09/26 | 1,401 | 1,422 | 1,401 | 1,421 | +21 | +1.5% | 34,500 |
| 2024/09/25 | 1,412 | 1,413 | 1,400 | 1,400 | -12 | -0.8% | 23,700 |
| 2024/09/24 | 1,425 | 1,425 | 1,408 | 1,412 | -32 | -2.2% | 39,700 |
| 2024/09/20 | 1,414 | 1,444 | 1,397 | 1,444 | +33 | +2.3% | 39,200 |
| 2024/09/19 | 1,404 | 1,415 | 1,402 | 1,411 | +11 | +0.8% | 22,700 |
| 2024/09/18 | 1,400 | 1,403 | 1,388 | 1,400 | +1 | +0.1% | 21,600 |
| 2024/09/17 | 1,404 | 1,406 | 1,386 | 1,399 | -1 | -0.1% | 23,100 |
| 2024/09/13 | 1,400 | 1,405 | 1,390 | 1,400 | -2 | -0.1% | 27,900 |
| 2024/09/12 | 1,405 | 1,409 | 1,393 | 1,402 | +9 | +0.6% | 21,100 |
| 2024/09/11 | 1,409 | 1,418 | 1,386 | 1,393 | -20 | -1.4% | 40,500 |
| 2024/09/10 | 1,426 | 1,427 | 1,407 | 1,413 | -2 | -0.1% | 22,600 |
| 2024/09/09 | 1,420 | 1,422 | 1,401 | 1,415 | -11 | -0.8% | 30,300 |
| 2024/09/06 | 1,449 | 1,452 | 1,421 | 1,426 | -22 | -1.5% | 23,800 |
| 2024/09/05 | 1,450 | 1,461 | 1,432 | 1,448 | -2 | -0.1% | 22,100 |
| 2024/09/04 | 1,481 | 1,487 | 1,450 | 1,450 | -35 | -2.4% | 35,500 |
| 2024/09/03 | 1,497 | 1,498 | 1,485 | 1,485 | -8 | -0.5% | 12,100 |
| 2024/09/02 | 1,500 | 1,505 | 1,471 | 1,493 | -7 | -0.5% | 18,800 |
| 2024/08/30 | 1,511 | 1,511 | 1,498 | 1,500 | -11 | -0.7% | 16,300 |
| 2024/08/29 | 1,518 | 1,518 | 1,497 | 1,511 | -7 | -0.5% | 13,300 |
| 2024/08/28 | 1,521 | 1,525 | 1,509 | 1,518 | -3 | -0.2% | 7,000 |
| 2024/08/27 | 1,528 | 1,530 | 1,513 | 1,521 | -7 | -0.5% | 10,300 |
| 2024/08/26 | 1,537 | 1,542 | 1,527 | 1,528 | +5 | +0.3% | 9,200 |
| 2024/08/23 | 1,518 | 1,545 | 1,510 | 1,523 | +5 | +0.3% | 21,200 |
| 2024/08/22 | 1,498 | 1,525 | 1,493 | 1,518 | +27 | +1.8% | 21,100 |
| 2024/08/21 | 1,501 | 1,528 | 1,487 | 1,491 | -13 | -0.9% | 30,000 |
| 2024/08/20 | 1,515 | 1,532 | 1,500 | 1,504 | +4 | +0.3% | 31,600 |
| 2024/08/19 | 1,511 | 1,520 | 1,500 | 1,500 | -10 | -0.7% | 26,100 |
| 2024/08/16 | 1,535 | 1,535 | 1,504 | 1,510 | -18 | -1.2% | 49,400 |
| 2024/08/15 | 1,550 | 1,563 | 1,521 | 1,528 | -43 | -2.7% | 24,800 |
| 2024/08/14 | 1,537 | 1,588 | 1,533 | 1,571 | +34 | +2.2% | 12,000 |
| 2024/08/13 | 1,516 | 1,546 | 1,503 | 1,537 | +21 | +1.4% | 8,800 |
| 2024/08/09 | 1,524 | 1,533 | 1,498 | 1,516 | +20 | +1.3% | 21,800 |
| 2024/08/08 | 1,471 | 1,528 | 1,471 | 1,496 | +20 | +1.4% | 15,200 |
| 2024/08/07 | 1,465 | 1,510 | 1,462 | 1,476 | -9 | -0.6% | 28,000 |
| 2024/08/06 | 1,407 | 1,509 | 1,407 | 1,485 | +85 | +6.1% | 23,300 |
| 2024/08/05 | 1,511 | 1,519 | 1,382 | 1,400 | -151 | -9.7% | 40,300 |
| 2024/08/02 | 1,573 | 1,592 | 1,550 | 1,551 | -43 | -2.7% | 28,800 |
| 2024/08/01 | 1,600 | 1,600 | 1,589 | 1,594 | -20 | -1.2% | 17,000 |
| 2024/07/31 | 1,592 | 1,615 | 1,592 | 1,614 | +19 | +1.2% | 11,900 |
| 2024/07/30 | 1,601 | 1,603 | 1,586 | 1,595 | -7 | -0.4% | 18,700 |
| 2024/07/29 | 1,605 | 1,614 | 1,597 | 1,602 | +5 | +0.3% | 27,200 |
| 2024/07/26 | 1,605 | 1,605 | 1,591 | 1,597 | -4 | -0.2% | 12,500 |
| 2024/07/25 | 1,590 | 1,610 | 1,582 | 1,601 | +6 | +0.4% | 23,300 |
201～
250
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
