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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 1,605 | 1,608 | 1,595 | 1,595 | -10 | -0.6% | 8,300 |
| 2024/07/23 | 1,597 | 1,613 | 1,597 | 1,605 | +10 | +0.6% | 8,700 |
| 2024/07/22 | 1,600 | 1,603 | 1,593 | 1,595 | -8 | -0.5% | 20,000 |
| 2024/07/19 | 1,633 | 1,633 | 1,603 | 1,603 | -25 | -1.5% | 22,100 |
| 2024/07/18 | 1,631 | 1,637 | 1,628 | 1,628 | -3 | -0.2% | 7,300 |
| 2024/07/17 | 1,630 | 1,635 | 1,625 | 1,631 | +6 | +0.4% | 5,800 |
| 2024/07/16 | 1,632 | 1,635 | 1,622 | 1,625 | +4 | +0.2% | 7,900 |
| 2024/07/12 | 1,607 | 1,621 | 1,605 | 1,621 | +14 | +0.9% | 12,900 |
| 2024/07/11 | 1,609 | 1,613 | 1,602 | 1,607 | -1 | -0.1% | 22,600 |
| 2024/07/10 | 1,622 | 1,627 | 1,605 | 1,608 | -13 | -0.8% | 18,700 |
| 2024/07/09 | 1,623 | 1,634 | 1,619 | 1,621 | -2 | -0.1% | 14,000 |
| 2024/07/08 | 1,620 | 1,634 | 1,613 | 1,623 | +12 | +0.7% | 18,700 |
| 2024/07/05 | 1,624 | 1,624 | 1,608 | 1,611 | -13 | -0.8% | 7,800 |
| 2024/07/04 | 1,625 | 1,628 | 1,619 | 1,624 | -1 | -0.1% | 5,700 |
| 2024/07/03 | 1,619 | 1,629 | 1,619 | 1,625 | -1 | -0.1% | 8,200 |
| 2024/07/02 | 1,622 | 1,630 | 1,615 | 1,626 | +8 | +0.5% | 14,000 |
| 2024/07/01 | 1,633 | 1,635 | 1,612 | 1,618 | -13 | -0.8% | 13,600 |
| 2024/06/28 | 1,660 | 1,660 | 1,623 | 1,631 | -26 | -1.6% | 20,200 |
| 2024/06/27 | 1,646 | 1,666 | 1,630 | 1,657 | +11 | +0.7% | 56,800 |
| 2024/06/26 | 1,630 | 1,647 | 1,630 | 1,646 | +19 | +1.2% | 30,600 |
| 2024/06/25 | 1,618 | 1,630 | 1,618 | 1,627 | +17 | +1.1% | 17,900 |
| 2024/06/24 | 1,602 | 1,620 | 1,601 | 1,610 | +9 | +0.6% | 16,900 |
| 2024/06/21 | 1,617 | 1,625 | 1,600 | 1,601 | -16 | -1% | 13,300 |
| 2024/06/20 | 1,630 | 1,631 | 1,606 | 1,617 | -13 | -0.8% | 10,500 |
| 2024/06/19 | 1,627 | 1,630 | 1,617 | 1,630 | +3 | +0.2% | 11,100 |
| 2024/06/18 | 1,625 | 1,629 | 1,616 | 1,627 | +2 | +0.1% | 20,300 |
| 2024/06/17 | 1,605 | 1,629 | 1,601 | 1,625 | +10 | +0.6% | 27,000 |
| 2024/06/14 | 1,600 | 1,615 | 1,585 | 1,615 | +11 | +0.7% | 28,800 |
| 2024/06/13 | 1,599 | 1,604 | 1,585 | 1,604 | +5 | +0.3% | 13,500 |
| 2024/06/12 | 1,597 | 1,605 | 1,594 | 1,599 | +2 | +0.1% | 9,800 |
| 2024/06/11 | 1,606 | 1,607 | 1,595 | 1,597 | -9 | -0.6% | 9,500 |
| 2024/06/10 | 1,604 | 1,608 | 1,597 | 1,606 | +7 | +0.4% | 9,200 |
| 2024/06/07 | 1,598 | 1,603 | 1,585 | 1,599 | +9 | +0.6% | 12,400 |
| 2024/06/06 | 1,603 | 1,605 | 1,587 | 1,590 | -13 | -0.8% | 8,800 |
| 2024/06/05 | 1,601 | 1,610 | 1,593 | 1,603 | +3 | +0.2% | 10,000 |
| 2024/06/04 | 1,602 | 1,609 | 1,596 | 1,600 | -2 | -0.1% | 11,000 |
| 2024/06/03 | 1,621 | 1,621 | 1,597 | 1,602 | -17 | -1.1% | 14,500 |
| 2024/05/31 | 1,605 | 1,619 | 1,601 | 1,619 | +20 | +1.3% | 40,800 |
| 2024/05/30 | 1,575 | 1,607 | 1,575 | 1,599 | +23 | +1.5% | 46,400 |
| 2024/05/29 | 1,601 | 1,603 | 1,566 | 1,576 | -20 | -1.3% | 24,400 |
| 2024/05/28 | 1,601 | 1,605 | 1,591 | 1,596 | -9 | -0.6% | 11,800 |
| 2024/05/27 | 1,608 | 1,610 | 1,595 | 1,605 | +6 | +0.4% | 14,000 |
| 2024/05/24 | 1,558 | 1,609 | 1,556 | 1,599 | +34 | +2.2% | 51,200 |
| 2024/05/23 | 1,553 | 1,579 | 1,540 | 1,565 | -11 | -0.7% | 74,800 |
| 2024/05/22 | 1,590 | 1,604 | 1,576 | 1,576 | -21 | -1.3% | 22,300 |
| 2024/05/21 | 1,595 | 1,603 | 1,592 | 1,597 | +1 | +0.1% | 10,700 |
| 2024/05/20 | 1,586 | 1,599 | 1,581 | 1,596 | -3 | -0.2% | 15,600 |
| 2024/05/17 | 1,569 | 1,607 | 1,561 | 1,599 | +30 | +1.9% | 36,400 |
| 2024/05/16 | 1,556 | 1,588 | 1,521 | 1,569 | -31 | -1.9% | 55,900 |
| 2024/05/15 | 1,619 | 1,619 | 1,595 | 1,600 | -20 | -1.2% | 15,400 |
251～
300
件表示中 / 5845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 | 169,800円 | -9.1% | -15.0% | 2.36% | 18.31倍 | 0.80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 |
| エイジス | 302,000円 | +9.0% | -19.8% | 3.15% | 12.30倍 | 1.02倍 |
|
棚卸代行はじめ店舗リテールサポートが主軸。製造業へマーケティング提案拡充。海外も強化 |
| オリコンＨＤ | 525,000円 | +0.8% | +11.9% | 3.81% | 10.82倍 | 1.19倍 |
|
総合建設コンサルタント大手。オリエンタルコンサルタンツが中核。海外インフラにも強み |
| ツカダＧＨＤ | 61,700円 | +11.7% | +1.9% | 1.94% | 5.55倍 | 0.91倍 |
|
欧米風邸宅での挙式・披露宴を行う婚礼が主力。ハワイ、バリ等でも展開。ホテル事業を拡大中 |
| ライズ | 122,300円 | +24.2% | +18.8% | 1.14% | 18.08倍 | 4.73倍 |
|
総合コンサル会社。資料作成だけでなく課題解決への実行支援に特長。ＳＨＩＦＴの持分会社に |
市場注目の銘柄
チャート関連のコラム
