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 |
|---|---|---|---|---|---|---|---|
| 2014/07/29 | 1,108.5 | 1,111 | 1,098.5 | 1,110 | +7 | +0.6% | 50,400 |
| 2014/07/28 | 1,088.5 | 1,108 | 1,084.5 | 1,103 | +19.5 | +1.8% | 107,800 |
| 2014/07/25 | 1,067.5 | 1,084.5 | 1,055 | 1,083.5 | +23 | +2.2% | 71,800 |
| 2014/07/24 | 1,029.5 | 1,076.5 | 1,029.5 | 1,060.5 | +32 | +3.1% | 120,000 |
| 2014/07/23 | 1,030 | 1,038 | 1,018.5 | 1,028.5 | -2.5 | -0.2% | 33,600 |
| 2014/07/22 | 1,032.5 | 1,042 | 1,018.5 | 1,031 | +9 | +0.9% | 42,000 |
| 2014/07/18 | 1,016 | 1,044 | 1,015.5 | 1,022 | +6 | +0.6% | 51,600 |
| 2014/07/17 | 1,018.5 | 1,032 | 1,015 | 1,016 | -2 | -0.2% | 35,000 |
| 2014/07/16 | 1,010 | 1,018.5 | 1,000 | 1,018 | +11 | +1.1% | 54,800 |
| 2014/07/15 | 1,005 | 1,012.5 | 1,000 | 1,007 | +14 | +1.4% | 32,000 |
| 2014/07/14 | 986.5 | 993 | 986 | 993 | +6.5 | +0.7% | 15,000 |
| 2014/07/11 | 980 | 987.5 | 975 | 986.5 | +1 | +0.1% | 24,200 |
| 2014/07/10 | 997.5 | 1,002 | 982.5 | 985.5 | -10 | -1% | 35,800 |
| 2014/07/09 | 1,000 | 1,000 | 988.5 | 995.5 | -15 | -1.5% | 35,200 |
| 2014/07/08 | 1,000 | 1,015 | 1,000 | 1,010.5 | +17 | +1.7% | 61,200 |
| 2014/07/07 | 991 | 1,004.5 | 991 | 993.5 | +2.5 | +0.3% | 39,200 |
| 2014/07/04 | 950.5 | 992.5 | 950.5 | 991 | +31 | +3.2% | 107,600 |
| 2014/07/03 | 961 | 976.5 | 960 | 960 | -12 | -1.2% | 83,800 |
| 2014/07/02 | 989 | 991 | 971.5 | 972 | -20.5 | -2.1% | 77,400 |
| 2014/07/01 | 1,007.5 | 1,014 | 992 | 992.5 | -21 | -2.1% | 81,600 |
| 2014/06/30 | 1,000 | 1,013.5 | 996.5 | 1,013.5 | +11 | +1.1% | 47,800 |
| 2014/06/27 | 990 | 1,006.5 | 988 | 1,002.5 | +18.5 | +1.9% | 106,800 |
| 2014/06/26 | 975 | 986.5 | 974 | 984 | +23.5 | +2.4% | 67,200 |
| 2014/06/25 | 958.5 | 974.5 | 958 | 960.5 | +6 | +0.6% | 68,600 |
| 2014/06/24 | 950 | 956 | 941 | 954.5 | +6.5 | +0.7% | 53,400 |
| 2014/06/23 | 937.5 | 961 | 937.5 | 948 | +11.5 | +1.2% | 65,000 |
| 2014/06/20 | 941.5 | 942.5 | 932 | 936.5 | -2 | -0.2% | 43,000 |
| 2014/06/19 | 940.5 | 943 | 934.5 | 938.5 | -3.5 | -0.4% | 58,400 |
| 2014/06/18 | 936.5 | 949 | 936.5 | 942 | +8.5 | +0.9% | 42,800 |
| 2014/06/17 | 930 | 933.5 | 922 | 933.5 | +3.5 | +0.4% | 48,200 |
| 2014/06/16 | 925 | 932 | 925 | 930 | +5.5 | +0.6% | 44,000 |
| 2014/06/13 | 920 | 925 | 915 | 924.5 | +6.5 | +0.7% | 65,000 |
| 2014/06/12 | 916.5 | 920 | 901 | 918 | +1.5 | +0.2% | 45,600 |
| 2014/06/11 | 912.5 | 918.5 | 907.5 | 916.5 | +4 | +0.4% | 54,800 |
| 2014/06/10 | 902.5 | 913.5 | 902.5 | 912.5 | +6.5 | +0.7% | 54,400 |
| 2014/06/09 | 897.5 | 906.5 | 893.5 | 906 | +12.5 | +1.4% | 50,000 |
| 2014/06/06 | 881.5 | 894.5 | 879 | 893.5 | +16.5 | +1.9% | 40,000 |
| 2014/06/05 | 855 | 879 | 855 | 877 | +22 | +2.6% | 55,200 |
| 2014/06/04 | 855 | 856 | 850 | 855 | +1 | +0.1% | 18,000 |
| 2014/06/03 | 855 | 856 | 845.5 | 854 | +14.5 | +1.7% | 32,400 |
| 2014/06/02 | 834 | 849.5 | 834 | 839.5 | +7 | +0.8% | 23,400 |
| 2014/05/30 | 832 | 839 | 827 | 832.5 | +0.5 | +0.1% | 15,600 |
| 2014/05/29 | 839 | 844 | 828 | 832 | -1.5 | -0.2% | 16,000 |
| 2014/05/28 | 833.5 | 838 | 822.5 | 833.5 | +8.5 | +1% | 27,200 |
| 2014/05/27 | 818 | 832.5 | 811 | 825 | +7 | +0.9% | 22,600 |
| 2014/05/26 | 808 | 819 | 808 | 818 | +10 | +1.2% | 19,600 |
| 2014/05/23 | 810 | 819.5 | 804.5 | 808 | -1.5 | -0.2% | 21,200 |
| 2014/05/22 | 800 | 811.5 | 800 | 809.5 | +7.5 | +0.9% | 15,200 |
| 2014/05/21 | 800.5 | 812.5 | 794.5 | 802 | -1 | -0.1% | 25,600 |
| 2014/05/20 | 808.5 | 808.5 | 800 | 803 | +2 | +0.2% | 16,600 |
2701～
2750
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
