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 |
|---|---|---|---|---|---|---|---|
| 2006/05/30 | 870.8 | 870.8 | 856.3 | 856.3 | -12.5 | -1.4% | 30,960 |
| 2006/05/29 | 887.5 | 887.5 | 866.7 | 868.8 | +4.2 | +0.5% | 57,120 |
| 2006/05/26 | 883.3 | 893.8 | 862.5 | 864.6 | -16.7 | -1.9% | 107,760 |
| 2006/05/25 | 918.8 | 925 | 877.1 | 881.3 | -43.7 | -4.7% | 198,480 |
| 2006/05/24 | 914.6 | 933.3 | 904.2 | 925 | +20.8 | +2.3% | 150,480 |
| 2006/05/23 | 920.8 | 945.8 | 879.2 | 904.2 | -12.5 | -1.4% | 247,440 |
| 2006/05/22 | 989.6 | 991.7 | 916.7 | 916.7 | -6.2 | -0.7% | 438,720 |
| 2006/05/19 | 902.1 | 933.3 | 852.1 | 922.9 | -95.9 | -9.4% | 1,122,000 |
| 2006/05/18 | 1,035.4 | 1,037.5 | 1,018.8 | 1,018.8 | -166.6 | -14.1% | 91,680 |
| 2006/05/17 | 1,193.8 | 1,208.3 | 1,166.7 | 1,185.4 | -58.4 | -4.7% | 26,400 |
| 2006/05/16 | 1,258.3 | 1,266.7 | 1,233.3 | 1,243.8 | +2.1 | +0.2% | 48,720 |
| 2006/05/15 | 1,202.1 | 1,266.7 | 1,202.1 | 1,241.7 | +56.3 | +4.7% | 46,800 |
| 2006/05/12 | 1,175 | 1,195.8 | 1,166.7 | 1,185.4 | -2.1 | -0.2% | 13,200 |
| 2006/05/11 | 1,191.7 | 1,195.8 | 1,187.5 | 1,187.5 | -12.5 | -1% | 10,320 |
| 2006/05/10 | 1,195.8 | 1,204.2 | 1,195.8 | 1,200 | ±0 | ±0% | 3,600 |
| 2006/05/09 | 1,227.1 | 1,227.1 | 1,191.7 | 1,200 | -29.2 | -2.4% | 63,120 |
| 2006/05/08 | 1,247.9 | 1,247.9 | 1,229.2 | 1,229.2 | -4.1 | -0.3% | 13,920 |
| 2006/05/02 | 1,227.1 | 1,235.4 | 1,225 | 1,233.3 | +10.4 | +0.9% | 7,680 |
| 2006/05/01 | 1,245.8 | 1,245.8 | 1,220.8 | 1,222.9 | -20.9 | -1.7% | 10,080 |
| 2006/04/28 | 1,237.5 | 1,247.9 | 1,231.3 | 1,243.8 | -6.2 | -0.5% | 9,600 |
| 2006/04/27 | 1,245.8 | 1,250 | 1,239.6 | 1,250 | ±0 | ±0% | 10,320 |
| 2006/04/26 | 1,247.9 | 1,250 | 1,237.5 | 1,250 | +14.6 | +1.2% | 12,240 |
| 2006/04/25 | 1,247.9 | 1,247.9 | 1,231.3 | 1,235.4 | -12.5 | -1% | 5,760 |
| 2006/04/24 | 1,262.5 | 1,262.5 | 1,218.8 | 1,247.9 | -35.4 | -2.8% | 22,320 |
| 2006/04/21 | 1,275 | 1,308.3 | 1,262.5 | 1,283.3 | -8.4 | -0.7% | 19,920 |
| 2006/04/20 | 1,316.7 | 1,329.2 | 1,270.8 | 1,291.7 | -29.1 | -2.2% | 28,800 |
| 2006/04/19 | 1,333.3 | 1,333.3 | 1,316.7 | 1,320.8 | -16.7 | -1.2% | 11,280 |
| 2006/04/18 | 1,325 | 1,341.7 | 1,325 | 1,337.5 | -8.3 | -0.6% | 17,280 |
| 2006/04/17 | 1,345.8 | 1,345.8 | 1,316.7 | 1,345.8 | +12.5 | +0.9% | 29,760 |
| 2006/04/14 | 1,308.3 | 1,337.5 | 1,287.5 | 1,333.3 | +25 | +1.9% | 49,440 |
| 2006/04/13 | 1,275 | 1,329.2 | 1,270.8 | 1,308.3 | +41.6 | +3.3% | 40,320 |
| 2006/04/12 | 1,275 | 1,283.3 | 1,266.7 | 1,266.7 | -8.3 | -0.7% | 16,800 |
| 2006/04/11 | 1,279.2 | 1,279.2 | 1,270.8 | 1,275 | ±0 | ±0% | 10,560 |
| 2006/04/10 | 1,270.8 | 1,275 | 1,270.8 | 1,275 | ±0 | ±0% | 10,080 |
| 2006/04/07 | 1,279.2 | 1,279.2 | 1,275 | 1,275 | ±0 | ±0% | 41,040 |
| 2006/04/06 | 1,270.8 | 1,283.3 | 1,270.8 | 1,275 | +4.2 | +0.3% | 22,800 |
| 2006/04/05 | 1,275 | 1,287.5 | 1,266.7 | 1,270.8 | ±0 | ±0% | 78,000 |
| 2006/04/04 | 1,291.7 | 1,291.7 | 1,262.5 | 1,270.8 | -16.7 | -1.3% | 23,760 |
| 2006/04/03 | 1,300 | 1,300 | 1,279.2 | 1,287.5 | -16.7 | -1.3% | 35,520 |
| 2006/03/31 | 1,250 | 1,308.3 | 1,250 | 1,304.2 | +56.3 | +4.5% | 114,720 |
| 2006/03/30 | 1,245.8 | 1,250 | 1,241.7 | 1,247.9 | ±0 | ±0% | 140,640 |
| 2006/03/29 | 1,245.8 | 1,250 | 1,239.6 | 1,247.9 | +6.2 | +0.5% | 71,040 |
| 2006/03/28 | 1,216.7 | 1,241.7 | 1,214.6 | 1,241.7 | -2.1 | -0.2% | 18,960 |
| 2006/03/27 | 1,247.9 | 1,250 | 1,241.7 | 1,243.8 | -6.2 | -0.5% | 43,440 |
| 2006/03/24 | 1,254.2 | 1,262.5 | 1,245.8 | 1,250 | -4.2 | -0.3% | 27,360 |
| 2006/03/23 | 1,250 | 1,254.2 | 1,247.9 | 1,254.2 | +4.2 | +0.3% | 92,160 |
| 2006/03/22 | 1,250 | 1,258.3 | 1,245.8 | 1,250 | ±0 | ±0% | 60,480 |
| 2006/03/20 | 1,250 | 1,258.3 | 1,245.8 | 1,250 | -4.2 | -0.3% | 68,160 |
| 2006/03/17 | 1,250 | 1,254.2 | 1,247.9 | 1,254.2 | +6.3 | +0.5% | 9,840 |
| 2006/03/16 | 1,250 | 1,250 | 1,243.8 | 1,247.9 | -6.3 | -0.5% | 20,400 |
4701～
4750
件表示中 / 5850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 | 171,400円 | -9.1% | -15.0% | 2.33% | 18.49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 |
| ウィザス | 323,000円 | +5.2% | -3.6% | 0.00% | 34.45倍 | 4.93倍 |
|
学習塾「第一ゼミナール」が祖業。通信制高校「第一学院」が収益柱に。企業研修、日本語学校も |
| エイジス | 303,000円 | +9.0% | -19.8% | 3.14% | 12.35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 |
| ユニバ園芸 | 635,000円 | +22.3% | +9.4% | 0.39% | 16.41倍 | 2.34倍 |
|
オフィスなどへの観葉植物レンタル大手。園芸雑貨・生花などの小売り、海外事業の拡大志向 |
| シーユーシー | 106,300円 | +23.8% | -4.7% | 0.00% | 10.82倍 | 1.05倍 |
|
日米の医療機関支援、難病向けホスピス、居宅訪問看護が柱。有料老人ホームも。エムスリー系 |
市場注目の銘柄
チャート関連のコラム
