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 |
|---|---|---|---|---|---|---|---|
| 2024/05/14 | 1,608 | 1,620 | 1,605 | 1,620 | +13 | +0.8% | 16,400 |
| 2024/05/13 | 1,615 | 1,618 | 1,604 | 1,607 | -2 | -0.1% | 9,400 |
| 2024/05/10 | 1,605 | 1,609 | 1,598 | 1,609 | ±0 | ±0% | 8,700 |
| 2024/05/09 | 1,596 | 1,613 | 1,591 | 1,609 | +22 | +1.4% | 11,600 |
| 2024/05/08 | 1,596 | 1,606 | 1,587 | 1,587 | -6 | -0.4% | 10,700 |
| 2024/05/07 | 1,593 | 1,594 | 1,588 | 1,593 | -3 | -0.2% | 9,200 |
| 2024/05/02 | 1,605 | 1,615 | 1,596 | 1,596 | -9 | -0.6% | 9,800 |
| 2024/05/01 | 1,592 | 1,608 | 1,592 | 1,605 | -5 | -0.3% | 7,500 |
| 2024/04/30 | 1,610 | 1,634 | 1,589 | 1,610 | +6 | +0.4% | 50,100 |
| 2024/04/26 | 1,600 | 1,604 | 1,594 | 1,604 | +4 | +0.3% | 16,000 |
| 2024/04/25 | 1,593 | 1,604 | 1,592 | 1,600 | +1 | +0.1% | 19,200 |
| 2024/04/24 | 1,597 | 1,599 | 1,590 | 1,599 | +2 | +0.1% | 12,100 |
| 2024/04/23 | 1,588 | 1,599 | 1,588 | 1,597 | +11 | +0.7% | 9,400 |
| 2024/04/22 | 1,576 | 1,586 | 1,572 | 1,586 | +28 | +1.8% | 14,600 |
| 2024/04/19 | 1,575 | 1,579 | 1,548 | 1,558 | -24 | -1.5% | 41,500 |
| 2024/04/18 | 1,570 | 1,590 | 1,570 | 1,582 | +11 | +0.7% | 12,400 |
| 2024/04/17 | 1,590 | 1,590 | 1,551 | 1,571 | -15 | -0.9% | 20,700 |
| 2024/04/16 | 1,598 | 1,598 | 1,580 | 1,586 | -11 | -0.7% | 21,300 |
| 2024/04/15 | 1,595 | 1,598 | 1,589 | 1,597 | -1 | -0.1% | 14,900 |
| 2024/04/12 | 1,600 | 1,607 | 1,596 | 1,598 | +15 | +0.9% | 21,800 |
| 2024/04/11 | 1,580 | 1,592 | 1,579 | 1,583 | -4 | -0.3% | 9,700 |
| 2024/04/10 | 1,590 | 1,604 | 1,584 | 1,587 | -3 | -0.2% | 40,200 |
| 2024/04/09 | 1,590 | 1,597 | 1,579 | 1,590 | ±0 | ±0% | 19,300 |
| 2024/04/08 | 1,563 | 1,590 | 1,561 | 1,590 | +29 | +1.9% | 34,200 |
| 2024/04/05 | 1,542 | 1,563 | 1,540 | 1,561 | +1 | +0.1% | 22,500 |
| 2024/04/04 | 1,538 | 1,560 | 1,538 | 1,560 | +20 | +1.3% | 24,200 |
| 2024/04/03 | 1,531 | 1,544 | 1,528 | 1,540 | +8 | +0.5% | 17,600 |
| 2024/04/02 | 1,533 | 1,539 | 1,527 | 1,532 | -2 | -0.1% | 29,700 |
| 2024/04/01 | 1,527 | 1,540 | 1,520 | 1,534 | +7 | +0.5% | 24,800 |
| 2024/03/29 | 1,521 | 1,531 | 1,519 | 1,527 | -2 | -0.1% | 15,000 |
| 2024/03/28 | 1,548 | 1,551 | 1,528 | 1,529 | -49 | -3.1% | 30,600 |
| 2024/03/27 | 1,575 | 1,588 | 1,560 | 1,578 | +3 | +0.2% | 49,800 |
| 2024/03/26 | 1,555 | 1,576 | 1,547 | 1,575 | +19 | +1.2% | 37,000 |
| 2024/03/25 | 1,555 | 1,567 | 1,555 | 1,556 | +2 | +0.1% | 30,200 |
| 2024/03/22 | 1,553 | 1,554 | 1,538 | 1,554 | +6 | +0.4% | 24,400 |
| 2024/03/21 | 1,549 | 1,553 | 1,545 | 1,548 | +6 | +0.4% | 27,000 |
| 2024/03/19 | 1,534 | 1,543 | 1,528 | 1,542 | +8 | +0.5% | 23,800 |
| 2024/03/18 | 1,525 | 1,534 | 1,524 | 1,534 | +19 | +1.3% | 25,500 |
| 2024/03/15 | 1,510 | 1,523 | 1,504 | 1,515 | +3 | +0.2% | 27,700 |
| 2024/03/14 | 1,493 | 1,518 | 1,491 | 1,512 | +30 | +2% | 39,000 |
| 2024/03/13 | 1,488 | 1,493 | 1,476 | 1,482 | +7 | +0.5% | 43,800 |
| 2024/03/12 | 1,470 | 1,480 | 1,459 | 1,475 | +8 | +0.5% | 29,700 |
| 2024/03/11 | 1,487 | 1,489 | 1,462 | 1,467 | -23 | -1.5% | 46,900 |
| 2024/03/08 | 1,484 | 1,495 | 1,480 | 1,490 | ±0 | ±0% | 49,800 |
| 2024/03/07 | 1,492 | 1,492 | 1,486 | 1,490 | -2 | -0.1% | 40,700 |
| 2024/03/06 | 1,491 | 1,500 | 1,490 | 1,492 | -2 | -0.1% | 34,000 |
| 2024/03/05 | 1,493 | 1,502 | 1,480 | 1,494 | -5 | -0.3% | 36,000 |
| 2024/03/04 | 1,509 | 1,509 | 1,494 | 1,499 | -5 | -0.3% | 27,000 |
| 2024/03/01 | 1,510 | 1,515 | 1,499 | 1,504 | +1 | +0.1% | 25,300 |
| 2024/02/29 | 1,509 | 1,509 | 1,492 | 1,503 | -6 | -0.4% | 22,200 |
301～
350
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
