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 |
|---|---|---|---|---|---|---|---|
| 2006/03/15 | 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 |
| 2006/01/20 | 1,383.3 | 1,395.8 | 1,358.3 | 1,358.3 | +4.1 | +0.3% | 11,280 |
| 2006/01/19 | 1,312.5 | 1,375 | 1,312.5 | 1,354.2 | +29.2 | +2.2% | 26,640 |
| 2006/01/18 | 1,400 | 1,400 | 1,254.2 | 1,325 | -133.3 | -9.1% | 31,200 |
| 2006/01/17 | 1,483.3 | 1,500 | 1,450 | 1,458.3 | -4.2 | -0.3% | 15,120 |
| 2006/01/16 | 1,483.3 | 1,491.7 | 1,433.3 | 1,462.5 | -41.7 | -2.8% | 53,040 |
| 2006/01/13 | 1,395.8 | 1,520.8 | 1,387.5 | 1,504.2 | +129.2 | +9.4% | 40,080 |
| 2006/01/12 | 1,354.2 | 1,479.2 | 1,354.2 | 1,375 | +41.7 | +3.1% | 66,720 |
| 2006/01/11 | 1,291.7 | 1,337.5 | 1,291.7 | 1,333.3 | +83.3 | +6.7% | 61,680 |
| 2006/01/10 | 1,295.8 | 1,312.5 | 1,245.8 | 1,250 | +20.8 | +1.7% | 22,320 |
| 2006/01/06 | 1,210.4 | 1,229.2 | 1,208.3 | 1,229.2 | +18.8 | +1.6% | 12,240 |
| 2006/01/05 | 1,208.3 | 1,210.4 | 1,187.5 | 1,210.4 | ±0 | ±0% | 21,360 |
| 2006/01/04 | 1,193.8 | 1,212.5 | 1,193.8 | 1,210.4 | +16.6 | +1.4% | 10,800 |
4751～
4800
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
