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 |
|---|---|---|---|---|---|---|---|
| 2006/04/03 | 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 |
| 2006/03/15 | 1,250 | 1,254.2 | 1,241.7 | 1,254.2 | +4.2 | +0.3% | 26,400 |
| 2006/03/14 | 1,250 | 1,250 | 1,247.9 | 1,250 | ±0 | ±0% | 14,880 |
| 2006/03/13 | 1,250 | 1,250 | 1,241.7 | 1,250 | +16.7 | +1.4% | 27,600 |
| 2006/03/10 | 1,245.8 | 1,245.8 | 1,231.3 | 1,233.3 | -16.7 | -1.3% | 35,280 |
| 2006/03/09 | 1,245.8 | 1,250 | 1,245.8 | 1,250 | ±0 | ±0% | 50,160 |
| 2006/03/08 | 1,245.8 | 1,250 | 1,239.6 | 1,250 | +10.4 | +0.8% | 40,320 |
| 2006/03/07 | 1,235.4 | 1,254.2 | 1,231.3 | 1,239.6 | +6.3 | +0.5% | 66,960 |
| 2006/03/06 | 1,220.8 | 1,235.4 | 1,220.8 | 1,233.3 | +16.6 | +1.4% | 8,160 |
| 2006/03/03 | 1,212.5 | 1,231.3 | 1,212.5 | 1,216.7 | -4.1 | -0.3% | 15,360 |
| 2006/03/02 | 1,241.7 | 1,241.7 | 1,208.3 | 1,220.8 | -29.2 | -2.3% | 50,160 |
| 2006/03/01 | 1,241.7 | 1,250 | 1,231.3 | 1,250 | +4.2 | +0.3% | 56,640 |
| 2006/02/28 | 1,250 | 1,254.2 | 1,245.8 | 1,245.8 | -4.2 | -0.3% | 115,920 |
| 2006/02/27 | 1,254.2 | 1,254.2 | 1,243.8 | 1,250 | ±0 | ±0% | 139,440 |
| 2006/02/24 | 1,254.2 | 1,266.7 | 1,245.8 | 1,250 | +2.1 | +0.2% | 160,080 |
| 2006/02/23 | 1,300 | 1,312.5 | 1,245.8 | 1,247.9 | -64.6 | -4.9% | 168,480 |
| 2006/02/22 | 1,366.7 | 1,366.7 | 1,283.3 | 1,312.5 | -25 | -1.9% | 30,240 |
| 2006/02/21 | 1,408.3 | 1,408.3 | 1,325 | 1,337.5 | +54.2 | +4.2% | 30,960 |
| 2006/02/20 | 1,312.5 | 1,312.5 | 1,241.7 | 1,283.3 | -8.4 | -0.7% | 31,680 |
| 2006/02/17 | 1,320.8 | 1,341.7 | 1,291.7 | 1,291.7 | -25 | -1.9% | 7,680 |
| 2006/02/16 | 1,387.5 | 1,387.5 | 1,275 | 1,316.7 | -70.8 | -5.1% | 86,160 |
| 2006/02/15 | 1,304.2 | 1,400 | 1,270.8 | 1,387.5 | +120.8 | +9.5% | 44,400 |
| 2006/02/14 | 1,250 | 1,304.2 | 1,216.7 | 1,266.7 | +12.5 | +1% | 26,880 |
| 2006/02/13 | 1,366.7 | 1,366.7 | 1,254.2 | 1,254.2 | -91.6 | -6.8% | 18,000 |
| 2006/02/10 | 1,362.5 | 1,387.5 | 1,337.5 | 1,345.8 | -20.9 | -1.5% | 24,480 |
| 2006/02/09 | 1,341.7 | 1,375 | 1,341.7 | 1,366.7 | +29.2 | +2.2% | 11,520 |
| 2006/02/08 | 1,345.8 | 1,370.8 | 1,337.5 | 1,337.5 | -29.2 | -2.1% | 13,680 |
| 2006/02/07 | 1,375 | 1,395.8 | 1,366.7 | 1,366.7 | +8.4 | +0.6% | 10,800 |
| 2006/02/06 | 1,450 | 1,450 | 1,354.2 | 1,358.3 | +12.5 | +0.9% | 43,920 |
| 2006/02/03 | 1,333.3 | 1,345.8 | 1,312.5 | 1,345.8 | +12.5 | +0.9% | 18,720 |
| 2006/02/02 | 1,325 | 1,341.7 | 1,325 | 1,333.3 | +20.8 | +1.6% | 30,720 |
| 2006/02/01 | 1,304.2 | 1,312.5 | 1,300 | 1,312.5 | +12.5 | +1% | 12,960 |
| 2006/01/31 | 1,300 | 1,316.7 | 1,300 | 1,300 | -8.3 | -0.6% | 6,240 |
| 2006/01/30 | 1,316.7 | 1,333.3 | 1,295.8 | 1,308.3 | -4.2 | -0.3% | 17,760 |
| 2006/01/27 | 1,329.2 | 1,329.2 | 1,308.3 | 1,312.5 | -16.7 | -1.3% | 9,600 |
| 2006/01/26 | 1,345.8 | 1,345.8 | 1,300 | 1,329.2 | +25 | +1.9% | 5,520 |
| 2006/01/25 | 1,333.3 | 1,333.3 | 1,304.2 | 1,304.2 | -25 | -1.9% | 7,680 |
| 2006/01/24 | 1,304.2 | 1,329.2 | 1,304.2 | 1,329.2 | +25 | +1.9% | 4,320 |
| 2006/01/23 | 1,337.5 | 1,341.7 | 1,304.2 | 1,304.2 | -54.1 | -4% | 6,000 |
4701～
4750
件表示中 / 5812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 |
| スペース | 117,000円 | -3.7% | +1.5% | 4.62% | 11.21倍 | 0.88倍 |
|
商業施設等のディスプレー企画・設計・施工。名古屋地盤で全国展開。オフィス、ホテル案件育成 |
| ＭＳＯＬ | 182,700円 | +1.4% | - | 1.75% | 14.33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% | 11.54倍 | 0.96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 |
| グリーンズ | 227,100円 | +19.6% | +13.9% | 1.54% | 6.91倍 | 2.79倍 |
|
三重県地盤のホテル運営会社。全国の都市に展開。ビジネス「コンフォートホテル」などを運営 |
市場注目の銘柄
チャート関連のコラム
