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 |
|---|---|---|---|---|---|---|---|
| 2015/05/26 | 1,725 | 1,727.5 | 1,702.5 | 1,710 | -27.5 | -1.6% | 40,800 |
| 2015/05/25 | 1,745 | 1,745 | 1,727.5 | 1,737.5 | +7.5 | +0.4% | 38,600 |
| 2015/05/22 | 1,750 | 1,750 | 1,702.5 | 1,730 | -22.5 | -1.3% | 89,200 |
| 2015/05/21 | 1,727.5 | 1,767.5 | 1,720 | 1,752.5 | +47.5 | +2.8% | 141,400 |
| 2015/05/20 | 1,740 | 1,740 | 1,692.5 | 1,705 | -40 | -2.3% | 109,800 |
| 2015/05/19 | 1,750 | 1,762.5 | 1,725 | 1,745 | +17.5 | +1% | 86,600 |
| 2015/05/18 | 1,725 | 1,742.5 | 1,720 | 1,727.5 | -20 | -1.1% | 124,000 |
| 2015/05/15 | 1,682.5 | 1,752.5 | 1,682.5 | 1,747.5 | +160 | +10.1% | 452,600 |
| 2015/05/14 | 1,632.5 | 1,632.5 | 1,577.5 | 1,587.5 | -47.5 | -2.9% | 102,000 |
| 2015/05/13 | 1,580 | 1,637.5 | 1,577.5 | 1,635 | +47.5 | +3% | 76,400 |
| 2015/05/12 | 1,595 | 1,622.5 | 1,575 | 1,587.5 | ±0 | ±0% | 72,000 |
| 2015/05/11 | 1,572.5 | 1,595 | 1,565 | 1,587.5 | +25 | +1.6% | 47,600 |
| 2015/05/08 | 1,572.5 | 1,572.5 | 1,557.5 | 1,562.5 | ±0 | ±0% | 33,800 |
| 2015/05/07 | 1,542.5 | 1,572.5 | 1,527.5 | 1,562.5 | +45 | +3% | 73,400 |
| 2015/05/01 | 1,527.5 | 1,532.5 | 1,505 | 1,517.5 | -37.5 | -2.4% | 83,400 |
| 2015/04/30 | 1,587.5 | 1,587.5 | 1,547.5 | 1,555 | -30 | -1.9% | 74,000 |
| 2015/04/28 | 1,590 | 1,595 | 1,577.5 | 1,585 | +2.5 | +0.2% | 29,800 |
| 2015/04/27 | 1,592.5 | 1,597.5 | 1,580 | 1,582.5 | +7.5 | +0.5% | 15,200 |
| 2015/04/24 | 1,602.5 | 1,602.5 | 1,570 | 1,575 | -22.5 | -1.4% | 28,400 |
| 2015/04/23 | 1,617.5 | 1,617.5 | 1,595 | 1,597.5 | -17.5 | -1.1% | 29,600 |
| 2015/04/22 | 1,610 | 1,617.5 | 1,607.5 | 1,615 | +7.5 | +0.5% | 28,800 |
| 2015/04/21 | 1,625 | 1,632.5 | 1,602.5 | 1,607.5 | -12.5 | -0.8% | 29,600 |
| 2015/04/20 | 1,585 | 1,632.5 | 1,577.5 | 1,620 | +22.5 | +1.4% | 67,000 |
| 2015/04/17 | 1,665 | 1,665 | 1,585 | 1,597.5 | -70 | -4.2% | 127,600 |
| 2015/04/16 | 1,675 | 1,675 | 1,655 | 1,667.5 | -10 | -0.6% | 51,200 |
| 2015/04/15 | 1,682.5 | 1,687.5 | 1,665 | 1,677.5 | ±0 | ±0% | 38,200 |
| 2015/04/14 | 1,682.5 | 1,692.5 | 1,660 | 1,677.5 | -12.5 | -0.7% | 52,200 |
| 2015/04/13 | 1,665 | 1,695 | 1,650 | 1,690 | +27.5 | +1.7% | 71,200 |
| 2015/04/10 | 1,700 | 1,700 | 1,645 | 1,662.5 | -37.5 | -2.2% | 94,600 |
| 2015/04/09 | 1,712.5 | 1,717.5 | 1,685 | 1,700 | -7.5 | -0.4% | 95,600 |
| 2015/04/08 | 1,725 | 1,732.5 | 1,692.5 | 1,707.5 | -12.5 | -0.7% | 76,200 |
| 2015/04/07 | 1,700 | 1,720 | 1,675 | 1,720 | +40 | +2.4% | 157,800 |
| 2015/04/06 | 1,660 | 1,685 | 1,655 | 1,680 | +20 | +1.2% | 54,400 |
| 2015/04/03 | 1,650 | 1,667.5 | 1,647.5 | 1,660 | +5 | +0.3% | 71,200 |
| 2015/04/02 | 1,660 | 1,672.5 | 1,642.5 | 1,655 | -15 | -0.9% | 100,600 |
| 2015/04/01 | 1,677.5 | 1,700 | 1,645 | 1,670 | -12.5 | -0.7% | 175,000 |
| 2015/03/31 | 1,740 | 1,745 | 1,670 | 1,682.5 | -22.5 | -1.3% | 137,600 |
| 2015/03/30 | 1,700 | 1,720 | 1,695 | 1,705 | +10 | +0.6% | 63,000 |
| 2015/03/27 | 1,700 | 1,740 | 1,677.5 | 1,695 | -52.5 | -3% | 130,600 |
| 2015/03/26 | 1,745 | 1,762.5 | 1,735 | 1,747.5 | -7.5 | -0.4% | 73,800 |
| 2015/03/25 | 1,785 | 1,790 | 1,750 | 1,755 | -25 | -1.4% | 68,800 |
| 2015/03/24 | 1,752.5 | 1,785 | 1,750 | 1,780 | +27.5 | +1.6% | 60,200 |
| 2015/03/23 | 1,745 | 1,785 | 1,725 | 1,752.5 | -12.5 | -0.7% | 109,600 |
| 2015/03/20 | 1,772.5 | 1,790 | 1,750 | 1,765 | -10 | -0.6% | 62,000 |
| 2015/03/19 | 1,790 | 1,812.5 | 1,720 | 1,775 | -15 | -0.8% | 180,000 |
| 2015/03/18 | 1,750 | 1,840 | 1,742.5 | 1,790 | +110 | +6.5% | 436,000 |
| 2015/03/17 | 1,650 | 1,685 | 1,637.5 | 1,680 | +50 | +3.1% | 108,200 |
| 2015/03/16 | 1,615 | 1,647.5 | 1,615 | 1,630 | +10 | +0.6% | 105,200 |
| 2015/03/13 | 1,620 | 1,640 | 1,610 | 1,620 | +2.5 | +0.2% | 129,600 |
| 2015/03/12 | 1,600 | 1,627.5 | 1,600 | 1,617.5 | +22.5 | +1.4% | 97,000 |
2501～
2550
件表示中 / 5854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 | 195,100円 | -4.7% | +28.2% | 2.05% | 12.63倍 | 0.92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 |
| 山田コンサル | 183,200円 | +14.2% | -9.7% | 4.20% | 12.74倍 | 1.94倍 |
|
経営コンサル大手。事業再生・事業承継に強み。Ｍ＆Ａ案件を強化中。アジア等海外コンサルも |
| チャームケア | 111,100円 | +4.1% | +14.7% | 3.33% | 11.75倍 | 1.76倍 |
|
近畿・首都圏で介護付き有料老人ホーム展開。高価格帯に重点。土地建物賃借の運営中心 |
| 燦ＨＤ | 157,600円 | +85.4% | - | 2.55% | 9.22倍 | 0.87倍 |
|
傘下に葬儀専門会社最大手の公益社やタルイ、葬仙を持つ持株会社。きずなＨＤを買収 |
| キタハマキャピ | 6,600円 | +7635.7% | - | 0.00% | 227.59倍 | 17.93倍 |
|
投資運用子会社売却し事業再構築。不動産の開発・販売中心に再建図る。ゴルフ場運営が柱 |
市場注目の銘柄
チャート関連のコラム
