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 |
|---|---|---|---|---|---|---|---|
| 2015/03/11 | 1,535 | 1,602.5 | 1,532.5 | 1,595 | +42.5 | +2.7% | 133,400 |
| 2015/03/10 | 1,550 | 1,555 | 1,540 | 1,552.5 | +2.5 | +0.2% | 44,800 |
| 2015/03/09 | 1,542.5 | 1,555 | 1,530 | 1,550 | +5 | +0.3% | 38,400 |
| 2015/03/06 | 1,545 | 1,555 | 1,535 | 1,545 | +2.5 | +0.2% | 40,200 |
| 2015/03/05 | 1,530 | 1,550 | 1,520 | 1,542.5 | +7.5 | +0.5% | 38,200 |
| 2015/03/04 | 1,545 | 1,555 | 1,527.5 | 1,535 | -17.5 | -1.1% | 73,000 |
| 2015/03/03 | 1,575 | 1,575 | 1,550 | 1,552.5 | -10 | -0.6% | 52,200 |
| 2015/03/02 | 1,562.5 | 1,572.5 | 1,555 | 1,562.5 | +12.5 | +0.8% | 81,800 |
| 2015/02/27 | 1,535 | 1,567.5 | 1,517.5 | 1,550 | +30 | +2% | 153,000 |
| 2015/02/26 | 1,487 | 1,520 | 1,466.5 | 1,520 | +41 | +2.8% | 105,600 |
| 2015/02/25 | 1,499.5 | 1,499.5 | 1,466.5 | 1,479 | -3 | -0.2% | 70,800 |
| 2015/02/24 | 1,465 | 1,500 | 1,455.5 | 1,482 | +11.5 | +0.8% | 155,600 |
| 2015/02/23 | 1,475 | 1,475 | 1,455.5 | 1,470.5 | +15 | +1% | 57,200 |
| 2015/02/20 | 1,480.5 | 1,489 | 1,442.5 | 1,455.5 | -36.5 | -2.4% | 120,600 |
| 2015/02/19 | 1,489 | 1,495 | 1,450 | 1,492 | +10 | +0.7% | 102,000 |
| 2015/02/18 | 1,457 | 1,496 | 1,457 | 1,482 | +36 | +2.5% | 131,000 |
| 2015/02/17 | 1,400 | 1,465 | 1,395 | 1,446 | +55.5 | +4% | 160,800 |
| 2015/02/16 | 1,380 | 1,398.5 | 1,372.5 | 1,390.5 | +18.5 | +1.3% | 85,200 |
| 2015/02/13 | 1,460.5 | 1,466 | 1,355.5 | 1,372 | -118.5 | -8% | 411,800 |
| 2015/02/12 | 1,473.5 | 1,502.5 | 1,469.5 | 1,490.5 | +40.5 | +2.8% | 126,000 |
| 2015/02/10 | 1,440 | 1,464 | 1,430 | 1,450 | +2 | +0.1% | 75,000 |
| 2015/02/09 | 1,466 | 1,476.5 | 1,440 | 1,448 | -14 | -1% | 61,600 |
| 2015/02/06 | 1,488.5 | 1,488.5 | 1,447.5 | 1,462 | -15.5 | -1% | 76,200 |
| 2015/02/05 | 1,500 | 1,507.5 | 1,473 | 1,477.5 | -12 | -0.8% | 50,600 |
| 2015/02/04 | 1,490 | 1,507.5 | 1,479 | 1,489.5 | +1.5 | +0.1% | 63,600 |
| 2015/02/03 | 1,530 | 1,535 | 1,480 | 1,488 | -29.5 | -1.9% | 103,400 |
| 2015/02/02 | 1,522.5 | 1,530 | 1,500 | 1,517.5 | -12.5 | -0.8% | 56,600 |
| 2015/01/30 | 1,555 | 1,570 | 1,515 | 1,530 | -22.5 | -1.4% | 81,400 |
| 2015/01/29 | 1,530 | 1,570 | 1,525 | 1,552.5 | +7.5 | +0.5% | 114,400 |
| 2015/01/28 | 1,500 | 1,547.5 | 1,500 | 1,545 | +25 | +1.6% | 39,200 |
| 2015/01/27 | 1,515 | 1,575 | 1,497 | 1,520 | +17.5 | +1.2% | 102,800 |
| 2015/01/26 | 1,517.5 | 1,522.5 | 1,475.5 | 1,502.5 | -17.5 | -1.2% | 134,800 |
| 2015/01/23 | 1,525 | 1,530 | 1,494.5 | 1,520 | +10 | +0.7% | 94,400 |
| 2015/01/22 | 1,555 | 1,565 | 1,507.5 | 1,510 | -45 | -2.9% | 113,600 |
| 2015/01/21 | 1,605 | 1,617.5 | 1,542.5 | 1,555 | -50 | -3.1% | 159,400 |
| 2015/01/20 | 1,637.5 | 1,642.5 | 1,585 | 1,605 | -40 | -2.4% | 98,200 |
| 2015/01/19 | 1,692.5 | 1,702.5 | 1,637.5 | 1,645 | -52.5 | -3.1% | 71,200 |
| 2015/01/16 | 1,697.5 | 1,697.5 | 1,675 | 1,697.5 | -17.5 | -1% | 54,600 |
| 2015/01/15 | 1,720 | 1,727.5 | 1,687.5 | 1,715 | -5 | -0.3% | 53,200 |
| 2015/01/14 | 1,697.5 | 1,735 | 1,680 | 1,720 | +30 | +1.8% | 60,200 |
| 2015/01/13 | 1,700 | 1,715 | 1,677.5 | 1,690 | -15 | -0.9% | 62,800 |
| 2015/01/09 | 1,692.5 | 1,725 | 1,685 | 1,705 | +20 | +1.2% | 65,200 |
| 2015/01/08 | 1,695 | 1,745 | 1,677.5 | 1,685 | -7.5 | -0.4% | 80,000 |
| 2015/01/07 | 1,750 | 1,767.5 | 1,690 | 1,692.5 | -60 | -3.4% | 81,800 |
| 2015/01/06 | 1,837.5 | 1,837.5 | 1,740 | 1,752.5 | -62.5 | -3.4% | 108,400 |
| 2015/01/05 | 1,757.5 | 1,837.5 | 1,757.5 | 1,815 | +72.5 | +4.2% | 127,800 |
| 2014/12/30 | 1,730 | 1,780 | 1,720 | 1,742.5 | -5 | -0.3% | 138,200 |
| 2014/12/29 | 1,707.5 | 1,747.5 | 1,700 | 1,747.5 | +60 | +3.6% | 140,200 |
| 2014/12/26 | 1,642.5 | 1,707.5 | 1,642.5 | 1,687.5 | +50 | +3.1% | 167,400 |
| 2014/12/25 | 1,605 | 1,640 | 1,587.5 | 1,637.5 | +60 | +3.8% | 107,400 |
2551～
2600
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
