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 |
|---|---|---|---|---|---|---|---|
| 2014/12/24 | 1,607.5 | 1,607.5 | 1,575 | 1,577.5 | -17.5 | -1.1% | 59,400 |
| 2014/12/22 | 1,635 | 1,635 | 1,590 | 1,595 | -45 | -2.7% | 77,400 |
| 2014/12/19 | 1,580 | 1,640 | 1,557.5 | 1,640 | +82.5 | +5.3% | 138,200 |
| 2014/12/18 | 1,550 | 1,590 | 1,527.5 | 1,557.5 | +67 | +4.5% | 84,800 |
| 2014/12/17 | 1,500 | 1,522.5 | 1,477.5 | 1,490.5 | -22 | -1.5% | 99,600 |
| 2014/12/16 | 1,525 | 1,547.5 | 1,490 | 1,512.5 | -45 | -2.9% | 118,400 |
| 2014/12/15 | 1,527.5 | 1,582.5 | 1,527.5 | 1,557.5 | +30 | +2% | 71,800 |
| 2014/12/12 | 1,520 | 1,550 | 1,520 | 1,527.5 | -25 | -1.6% | 95,000 |
| 2014/12/11 | 1,507.5 | 1,557.5 | 1,490 | 1,552.5 | +27.5 | +1.8% | 109,000 |
| 2014/12/10 | 1,572.5 | 1,572.5 | 1,512.5 | 1,525 | -70 | -4.4% | 147,200 |
| 2014/12/09 | 1,615 | 1,632.5 | 1,590 | 1,595 | -22.5 | -1.4% | 72,800 |
| 2014/12/08 | 1,645 | 1,665 | 1,605 | 1,617.5 | -32.5 | -2% | 53,600 |
| 2014/12/05 | 1,597.5 | 1,650 | 1,597.5 | 1,650 | +57.5 | +3.6% | 72,200 |
| 2014/12/04 | 1,610 | 1,630 | 1,585 | 1,592.5 | -15 | -0.9% | 96,600 |
| 2014/12/03 | 1,670 | 1,675 | 1,602.5 | 1,607.5 | -52.5 | -3.2% | 126,600 |
| 2014/12/02 | 1,667.5 | 1,685 | 1,652.5 | 1,660 | -32.5 | -1.9% | 93,800 |
| 2014/12/01 | 1,717.5 | 1,737.5 | 1,680 | 1,692.5 | -25 | -1.5% | 95,600 |
| 2014/11/28 | 1,672.5 | 1,722.5 | 1,652.5 | 1,717.5 | +67.5 | +4.1% | 132,200 |
| 2014/11/27 | 1,620 | 1,660 | 1,620 | 1,650 | +40 | +2.5% | 84,200 |
| 2014/11/26 | 1,617.5 | 1,625 | 1,562.5 | 1,610 | +2.5 | +0.2% | 81,600 |
| 2014/11/25 | 1,635 | 1,635 | 1,600 | 1,607.5 | -2.5 | -0.2% | 43,600 |
| 2014/11/21 | 1,642.5 | 1,642.5 | 1,590 | 1,610 | -12.5 | -0.8% | 64,600 |
| 2014/11/20 | 1,632.5 | 1,637.5 | 1,610 | 1,622.5 | +20 | +1.2% | 61,600 |
| 2014/11/19 | 1,650 | 1,675 | 1,600 | 1,602.5 | -47.5 | -2.9% | 90,800 |
| 2014/11/18 | 1,600 | 1,665 | 1,585 | 1,650 | +60 | +3.8% | 105,800 |
| 2014/11/17 | 1,627.5 | 1,642.5 | 1,570 | 1,590 | -37.5 | -2.3% | 126,400 |
| 2014/11/14 | 1,710 | 1,720 | 1,597.5 | 1,627.5 | -92.5 | -5.4% | 219,200 |
| 2014/11/13 | 1,740 | 1,740 | 1,712.5 | 1,720 | -15 | -0.9% | 32,800 |
| 2014/11/12 | 1,750 | 1,750 | 1,712.5 | 1,735 | +2.5 | +0.1% | 75,200 |
| 2014/11/11 | 1,735 | 1,750 | 1,725 | 1,732.5 | +7.5 | +0.4% | 41,000 |
| 2014/11/10 | 1,710 | 1,735 | 1,710 | 1,725 | +12.5 | +0.7% | 40,800 |
| 2014/11/07 | 1,725 | 1,735 | 1,707.5 | 1,712.5 | -7.5 | -0.4% | 50,800 |
| 2014/11/06 | 1,717.5 | 1,760 | 1,705 | 1,720 | +2.5 | +0.1% | 88,000 |
| 2014/11/05 | 1,702.5 | 1,740 | 1,702.5 | 1,717.5 | -20 | -1.2% | 94,400 |
| 2014/11/04 | 1,675 | 1,750 | 1,660 | 1,737.5 | +132.5 | +8.3% | 330,600 |
| 2014/10/31 | 1,575 | 1,610 | 1,557.5 | 1,605 | +40 | +2.6% | 103,200 |
| 2014/10/30 | 1,577.5 | 1,577.5 | 1,552.5 | 1,565 | -12.5 | -0.8% | 68,400 |
| 2014/10/29 | 1,535 | 1,582.5 | 1,525 | 1,577.5 | +22.5 | +1.4% | 71,400 |
| 2014/10/28 | 1,537.5 | 1,557.5 | 1,520 | 1,555 | +32.5 | +2.1% | 63,600 |
| 2014/10/27 | 1,510 | 1,540 | 1,495 | 1,522.5 | +27.5 | +1.8% | 42,000 |
| 2014/10/24 | 1,555 | 1,557.5 | 1,490 | 1,495 | -52.5 | -3.4% | 84,800 |
| 2014/10/23 | 1,520 | 1,557.5 | 1,500 | 1,547.5 | +25 | +1.6% | 61,000 |
| 2014/10/22 | 1,500 | 1,522.5 | 1,484 | 1,522.5 | +48 | +3.3% | 56,000 |
| 2014/10/21 | 1,499.5 | 1,499.5 | 1,459.5 | 1,474.5 | -1 | -0.1% | 51,200 |
| 2014/10/20 | 1,437 | 1,493.5 | 1,437 | 1,475.5 | +63 | +4.5% | 82,200 |
| 2014/10/17 | 1,452 | 1,465 | 1,407 | 1,412.5 | -29.5 | -2% | 99,800 |
| 2014/10/16 | 1,457 | 1,470.5 | 1,436 | 1,442 | -53 | -3.5% | 102,600 |
| 2014/10/15 | 1,441 | 1,515 | 1,441 | 1,495 | +61.5 | +4.3% | 92,400 |
| 2014/10/14 | 1,439.5 | 1,465 | 1,416.5 | 1,433.5 | -10.5 | -0.7% | 79,200 |
| 2014/10/10 | 1,427.5 | 1,465 | 1,415 | 1,444 | +10.5 | +0.7% | 112,400 |
2601～
2650
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
