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 |
|---|---|---|---|---|---|---|---|
| 2014/10/09 | 1,478 | 1,480 | 1,430 | 1,433.5 | -44 | -3% | 103,600 |
| 2014/10/08 | 1,439.5 | 1,502.5 | 1,425 | 1,477.5 | +19.5 | +1.3% | 120,000 |
| 2014/10/07 | 1,520 | 1,527.5 | 1,457 | 1,458 | -69.5 | -4.5% | 90,000 |
| 2014/10/06 | 1,522.5 | 1,555 | 1,520 | 1,527.5 | +15 | +1% | 86,200 |
| 2014/10/03 | 1,435.5 | 1,522.5 | 1,435 | 1,512.5 | +66 | +4.6% | 147,600 |
| 2014/10/02 | 1,575 | 1,575 | 1,443.5 | 1,446.5 | -136 | -8.6% | 239,400 |
| 2014/10/01 | 1,565 | 1,620 | 1,547.5 | 1,582.5 | +17.5 | +1.1% | 138,000 |
| 2014/09/30 | 1,545 | 1,582.5 | 1,525 | 1,565 | +20 | +1.3% | 132,800 |
| 2014/09/29 | 1,535 | 1,550 | 1,510 | 1,545 | +10 | +0.7% | 109,800 |
| 2014/09/26 | 1,475 | 1,550 | 1,460 | 1,535 | +57.5 | +3.9% | 158,400 |
| 2014/09/25 | 1,456.5 | 1,485 | 1,455.5 | 1,477.5 | +12.5 | +0.9% | 71,800 |
| 2014/09/24 | 1,455 | 1,500 | 1,446 | 1,465 | +14.5 | +1% | 239,000 |
| 2014/09/22 | 1,398 | 1,452.5 | 1,385 | 1,450.5 | +44 | +3.1% | 101,000 |
| 2014/09/19 | 1,396 | 1,420 | 1,377.5 | 1,406.5 | +10.5 | +0.8% | 86,200 |
| 2014/09/18 | 1,375 | 1,409.5 | 1,368 | 1,396 | +28 | +2% | 101,400 |
| 2014/09/17 | 1,350 | 1,380 | 1,305.5 | 1,368 | +11 | +0.8% | 128,800 |
| 2014/09/16 | 1,255 | 1,400 | 1,255 | 1,357 | +105.5 | +8.4% | 289,600 |
| 2014/09/12 | 1,235 | 1,252 | 1,232.5 | 1,251.5 | +29 | +2.4% | 106,600 |
| 2014/09/11 | 1,246 | 1,246 | 1,216 | 1,222.5 | -20 | -1.6% | 76,600 |
| 2014/09/10 | 1,217.5 | 1,248.5 | 1,205 | 1,242.5 | +25.5 | +2.1% | 89,800 |
| 2014/09/09 | 1,224.5 | 1,237 | 1,209.5 | 1,217 | -3.5 | -0.3% | 49,400 |
| 2014/09/08 | 1,217.5 | 1,225 | 1,213 | 1,220.5 | +12 | +1% | 54,400 |
| 2014/09/05 | 1,210 | 1,219.5 | 1,195.5 | 1,208.5 | +7 | +0.6% | 46,800 |
| 2014/09/04 | 1,219.5 | 1,225 | 1,185.5 | 1,201.5 | -12.5 | -1% | 82,000 |
| 2014/09/03 | 1,174.5 | 1,217.5 | 1,171 | 1,214 | +39.5 | +3.4% | 93,000 |
| 2014/09/02 | 1,194 | 1,208.5 | 1,166 | 1,174.5 | +3.5 | +0.3% | 77,000 |
| 2014/09/01 | 1,217.5 | 1,220.5 | 1,162 | 1,171 | -46 | -3.8% | 106,000 |
| 2014/08/29 | 1,198 | 1,236.5 | 1,195 | 1,217 | +24 | +2% | 117,400 |
| 2014/08/28 | 1,260 | 1,269 | 1,189.5 | 1,193 | -60.5 | -4.8% | 167,200 |
| 2014/08/27 | 1,240 | 1,288.5 | 1,232.5 | 1,253.5 | +23 | +1.9% | 193,600 |
| 2014/08/26 | 1,210 | 1,243 | 1,210 | 1,230.5 | +25.5 | +2.1% | 120,800 |
| 2014/08/25 | 1,203 | 1,212 | 1,202 | 1,205 | -9 | -0.7% | 45,200 |
| 2014/08/22 | 1,186 | 1,217.5 | 1,185.5 | 1,214 | +11.5 | +1% | 72,000 |
| 2014/08/21 | 1,187.5 | 1,220.5 | 1,164.5 | 1,202.5 | +9 | +0.8% | 141,600 |
| 2014/08/20 | 1,154.5 | 1,210 | 1,154.5 | 1,193.5 | +38.5 | +3.3% | 150,000 |
| 2014/08/19 | 1,158 | 1,165 | 1,134 | 1,155 | -15 | -1.3% | 86,000 |
| 2014/08/18 | 1,188 | 1,190 | 1,157 | 1,170 | -26.5 | -2.2% | 78,400 |
| 2014/08/15 | 1,178.5 | 1,208 | 1,178.5 | 1,196.5 | +18 | +1.5% | 108,200 |
| 2014/08/14 | 1,131.5 | 1,185 | 1,126.5 | 1,178.5 | +47 | +4.2% | 126,200 |
| 2014/08/13 | 1,149.5 | 1,163.5 | 1,125 | 1,131.5 | +16 | +1.4% | 267,000 |
| 2014/08/12 | 1,120 | 1,124 | 1,114 | 1,115.5 | -5 | -0.4% | 29,600 |
| 2014/08/11 | 1,107 | 1,122 | 1,100 | 1,120.5 | +22.5 | +2% | 69,800 |
| 2014/08/08 | 1,112 | 1,112 | 1,087.5 | 1,098 | -14.5 | -1.3% | 81,800 |
| 2014/08/07 | 1,100.5 | 1,117 | 1,084 | 1,112.5 | -1 | -0.1% | 50,000 |
| 2014/08/06 | 1,118 | 1,118 | 1,103.5 | 1,113.5 | +2 | +0.2% | 38,800 |
| 2014/08/05 | 1,105 | 1,118.5 | 1,101.5 | 1,111.5 | +10.5 | +1% | 57,600 |
| 2014/08/04 | 1,091 | 1,106 | 1,082.5 | 1,101 | +22.5 | +2.1% | 60,600 |
| 2014/08/01 | 1,095.5 | 1,099.5 | 1,045 | 1,078.5 | -26 | -2.4% | 106,000 |
| 2014/07/31 | 1,104 | 1,108.5 | 1,099 | 1,104.5 | +0.5 | ±0% | 49,600 |
| 2014/07/30 | 1,100 | 1,108 | 1,094 | 1,104 | -6 | -0.5% | 56,200 |
2651～
2700
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
