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 |
|---|---|---|---|---|---|---|---|
| 2024/09/05 | 1,450 | 1,461 | 1,432 | 1,448 | -2 | -0.1% | 22,100 |
| 2024/09/04 | 1,481 | 1,487 | 1,450 | 1,450 | -35 | -2.4% | 35,500 |
| 2024/09/03 | 1,497 | 1,498 | 1,485 | 1,485 | -8 | -0.5% | 12,100 |
| 2024/09/02 | 1,500 | 1,505 | 1,471 | 1,493 | -7 | -0.5% | 18,800 |
| 2024/08/30 | 1,511 | 1,511 | 1,498 | 1,500 | -11 | -0.7% | 16,300 |
| 2024/08/29 | 1,518 | 1,518 | 1,497 | 1,511 | -7 | -0.5% | 13,300 |
| 2024/08/28 | 1,521 | 1,525 | 1,509 | 1,518 | -3 | -0.2% | 7,000 |
| 2024/08/27 | 1,528 | 1,530 | 1,513 | 1,521 | -7 | -0.5% | 10,300 |
| 2024/08/26 | 1,537 | 1,542 | 1,527 | 1,528 | +5 | +0.3% | 9,200 |
| 2024/08/23 | 1,518 | 1,545 | 1,510 | 1,523 | +5 | +0.3% | 21,200 |
| 2024/08/22 | 1,498 | 1,525 | 1,493 | 1,518 | +27 | +1.8% | 21,100 |
| 2024/08/21 | 1,501 | 1,528 | 1,487 | 1,491 | -13 | -0.9% | 30,000 |
| 2024/08/20 | 1,515 | 1,532 | 1,500 | 1,504 | +4 | +0.3% | 31,600 |
| 2024/08/19 | 1,511 | 1,520 | 1,500 | 1,500 | -10 | -0.7% | 26,100 |
| 2024/08/16 | 1,535 | 1,535 | 1,504 | 1,510 | -18 | -1.2% | 49,400 |
| 2024/08/15 | 1,550 | 1,563 | 1,521 | 1,528 | -43 | -2.7% | 24,800 |
| 2024/08/14 | 1,537 | 1,588 | 1,533 | 1,571 | +34 | +2.2% | 12,000 |
| 2024/08/13 | 1,516 | 1,546 | 1,503 | 1,537 | +21 | +1.4% | 8,800 |
| 2024/08/09 | 1,524 | 1,533 | 1,498 | 1,516 | +20 | +1.3% | 21,800 |
| 2024/08/08 | 1,471 | 1,528 | 1,471 | 1,496 | +20 | +1.4% | 15,200 |
| 2024/08/07 | 1,465 | 1,510 | 1,462 | 1,476 | -9 | -0.6% | 28,000 |
| 2024/08/06 | 1,407 | 1,509 | 1,407 | 1,485 | +85 | +6.1% | 23,300 |
| 2024/08/05 | 1,511 | 1,519 | 1,382 | 1,400 | -151 | -9.7% | 40,300 |
| 2024/08/02 | 1,573 | 1,592 | 1,550 | 1,551 | -43 | -2.7% | 28,800 |
| 2024/08/01 | 1,600 | 1,600 | 1,589 | 1,594 | -20 | -1.2% | 17,000 |
| 2024/07/31 | 1,592 | 1,615 | 1,592 | 1,614 | +19 | +1.2% | 11,900 |
| 2024/07/30 | 1,601 | 1,603 | 1,586 | 1,595 | -7 | -0.4% | 18,700 |
| 2024/07/29 | 1,605 | 1,614 | 1,597 | 1,602 | +5 | +0.3% | 27,200 |
| 2024/07/26 | 1,605 | 1,605 | 1,591 | 1,597 | -4 | -0.2% | 12,500 |
| 2024/07/25 | 1,590 | 1,610 | 1,582 | 1,601 | +6 | +0.4% | 23,300 |
| 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 |
251～
300
件表示中 / 5875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 | 204,300円 | -4.7% | +28.2% | 1.96% | 13.22倍 | 0.96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 |
| アイモバイル | 68,100円 | +2.2% | +9.6% | 3.96% | 12.23倍 | 2.37倍 |
|
ふるさと納税サイト「ふるなび」の手数料収入が柱。広告配信ネットワーク大手。アプリ運営も |
| リソー教育Ｇ | 22,300円 | +7.8% | +6.9% | 4.48% | 19.00倍 | 3.17倍 |
|
首都圏地盤に個別指導受験塾「ＴＯＭＡＳ」展開。幼児教育「伸芽会」、家庭教師派遣、英会話も |
| シーティーエス | 90,200円 | +8.3% | +10.7% | 3.10% | 15.53倍 | 2.90倍 |
|
建設ＩＣＴの専門会社。現場向けＩＴインフラ、測量計測機器軸に全国展開。配当は業績に連動 |
| ＣＳＰ | 251,500円 | +6.4% | +2.9% | 2.39% | 12.13倍 | 0.93倍 |
|
警備業界３位。人手による常駐警備から画像・ＩＴ活用の機械警備にシフト。鉄道向けに強み |
市場注目の銘柄
チャート関連のコラム
