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 |
|---|---|---|---|---|---|---|---|
| 2008/04/15 | 850 | 858.3 | 845.8 | 847.9 | ±0 | ±0% | 17,760 |
| 2008/04/14 | 847.9 | 864.6 | 843.8 | 847.9 | -16.7 | -1.9% | 21,120 |
| 2008/04/11 | 875 | 875 | 858.3 | 864.6 | -2.1 | -0.2% | 17,280 |
| 2008/04/10 | 875 | 875 | 854.2 | 866.7 | -12.5 | -1.4% | 19,920 |
| 2008/04/09 | 889.6 | 891.7 | 858.3 | 879.2 | +4.2 | +0.5% | 33,600 |
| 2008/04/08 | 868.8 | 879.2 | 868.8 | 875 | +14.6 | +1.7% | 23,520 |
| 2008/04/07 | 847.9 | 866.7 | 845.8 | 860.4 | +6.2 | +0.7% | 30,720 |
| 2008/04/04 | 866.7 | 868.8 | 835.4 | 854.2 | -10.4 | -1.2% | 73,200 |
| 2008/04/03 | 891.7 | 891.7 | 864.6 | 864.6 | -29.2 | -3.3% | 30,240 |
| 2008/04/02 | 895.8 | 895.8 | 868.8 | 893.8 | +2.1 | +0.2% | 33,120 |
| 2008/04/01 | 895.8 | 895.8 | 854.2 | 891.7 | -4.1 | -0.5% | 26,640 |
| 2008/03/31 | 910.4 | 910.4 | 845.8 | 895.8 | -2.1 | -0.2% | 41,520 |
| 2008/03/28 | 895.8 | 900 | 879.2 | 897.9 | +8.3 | +0.9% | 43,200 |
| 2008/03/27 | 895.8 | 908.3 | 877.1 | 889.6 | -22.9 | -2.5% | 35,520 |
| 2008/03/26 | 887.5 | 912.5 | 870.8 | 912.5 | -45.8 | -4.8% | 42,480 |
| 2008/03/25 | 958.3 | 958.3 | 935.4 | 958.3 | +10.4 | +1.1% | 56,160 |
| 2008/03/24 | 954.2 | 962.5 | 941.7 | 947.9 | +16.6 | +1.8% | 59,280 |
| 2008/03/21 | 952.1 | 958.3 | 931.3 | 931.3 | -12.5 | -1.3% | 44,400 |
| 2008/03/19 | 952.1 | 954.2 | 927.1 | 943.8 | +12.5 | +1.3% | 28,800 |
| 2008/03/18 | 937.5 | 947.9 | 916.7 | 931.3 | -6.2 | -0.7% | 18,240 |
| 2008/03/17 | 929.2 | 941.7 | 920.8 | 937.5 | +4.2 | +0.5% | 45,840 |
| 2008/03/14 | 931.3 | 964.6 | 931.3 | 933.3 | -39.6 | -4.1% | 54,720 |
| 2008/03/13 | 1,014.6 | 1,014.6 | 939.6 | 972.9 | -39.6 | -3.9% | 97,200 |
| 2008/03/12 | 975 | 1,029.2 | 975 | 1,012.5 | +54.2 | +5.7% | 61,200 |
| 2008/03/11 | 947.9 | 960.4 | 933.3 | 958.3 | +8.3 | +0.9% | 61,200 |
| 2008/03/10 | 950 | 958.3 | 925 | 950 | -14.6 | -1.5% | 67,920 |
| 2008/03/07 | 935.4 | 972.9 | 904.2 | 964.6 | +8.3 | +0.9% | 53,520 |
| 2008/03/06 | 937.5 | 964.6 | 937.5 | 956.3 | +8.4 | +0.9% | 38,640 |
| 2008/03/05 | 983.3 | 987.5 | 937.5 | 947.9 | -35.4 | -3.6% | 37,920 |
| 2008/03/04 | 1,033.3 | 1,033.3 | 977.1 | 983.3 | -39.6 | -3.9% | 46,800 |
| 2008/03/03 | 1,020.8 | 1,035.4 | 1,004.2 | 1,022.9 | -18.8 | -1.8% | 20,400 |
| 2008/02/29 | 1,014.6 | 1,068.8 | 1,012.5 | 1,041.7 | +14.6 | +1.4% | 33,360 |
| 2008/02/28 | 1,033.3 | 1,039.6 | 1,014.6 | 1,027.1 | -6.2 | -0.6% | 27,360 |
| 2008/02/27 | 1,041.7 | 1,050 | 1,020.8 | 1,033.3 | -12.5 | -1.2% | 69,840 |
| 2008/02/26 | 1,102.1 | 1,102.1 | 1,041.7 | 1,045.8 | -43.8 | -4% | 60,720 |
| 2008/02/25 | 1,041.7 | 1,145.8 | 1,041.7 | 1,089.6 | +47.9 | +4.6% | 177,840 |
| 2008/02/22 | 1,033.3 | 1,058.3 | 1,016.7 | 1,041.7 | +29.2 | +2.9% | 190,320 |
| 2008/02/21 | 991.7 | 1,016.7 | 989.6 | 1,012.5 | +14.6 | +1.5% | 72,720 |
| 2008/02/20 | 966.7 | 1,000 | 962.5 | 997.9 | +31.2 | +3.2% | 81,120 |
| 2008/02/19 | 966.7 | 970.8 | 962.5 | 966.7 | ±0 | ±0% | 23,280 |
| 2008/02/18 | 970.8 | 972.9 | 950 | 966.7 | -12.5 | -1.3% | 58,800 |
| 2008/02/15 | 966.7 | 985.4 | 966.7 | 979.2 | +16.7 | +1.7% | 36,000 |
| 2008/02/14 | 920.8 | 979.2 | 920.8 | 962.5 | +43.7 | +4.8% | 68,640 |
| 2008/02/13 | 952.1 | 952.1 | 904.2 | 918.8 | ±0 | ±0% | 27,840 |
| 2008/02/12 | 922.9 | 958.3 | 912.5 | 918.8 | -27 | -2.9% | 30,000 |
| 2008/02/08 | 962.5 | 962.5 | 937.5 | 945.8 | -12.5 | -1.3% | 22,560 |
| 2008/02/07 | 960.4 | 962.5 | 956.3 | 958.3 | -4.2 | -0.4% | 19,920 |
| 2008/02/06 | 954.2 | 962.5 | 950 | 962.5 | -8.3 | -0.9% | 23,760 |
| 2008/02/05 | 952.1 | 972.9 | 947.9 | 970.8 | +2 | +0.2% | 18,240 |
| 2008/02/04 | 966.7 | 972.9 | 954.2 | 968.8 | +14.6 | +1.5% | 38,880 |
4201～
4250
件表示中 / 5813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 | 162,000円 | -9.1% | -15.0% | 2.47% | 17.47倍 | 0.76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 |
| ＭＳＯＬ | 182,700円 | +1.4% | - | 1.75% | 14.34倍 | 5.42倍 |
|
プロジェクトマネジメント（ＰＭ）実行支援が柱のコンサル。ＰＭ研修提供やＤＸ構築支援等も |
| エイジス | 283,100円 | +9.0% | -19.8% | 3.36% | 11.53倍 | 0.95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 |
| ＩＮＴＬＯＯＰ | 624,000円 | +27.6% | +30.3% | 0.00% | 24.11倍 | 5.44倍 |
|
登録フリーランスと社員の混成チーム軸にコンサルサービス提供、フリーランス人材派遣も |
| エフ・コード | 236,000円 | +94.9% | +53.8% | 0.00% | 22.35倍 | 4.27倍 |
|
ＣＸ（顧客体験）に基づく顧客獲得・育成支援サービスをＳａａＳで提供。Ｗｅｂ接客ツール主力 |
市場注目の銘柄
チャート関連のコラム
