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 |
|---|---|---|---|---|---|---|---|
| 2005/12/28 | 1,202.1 | 1,202.1 | 1,191.7 | 1,197.9 | ±0 | ±0% | 10,080 |
| 2005/12/27 | 1,204.2 | 1,204.2 | 1,189.6 | 1,197.9 | -14.6 | -1.2% | 24,480 |
| 2005/12/26 | 1,187.5 | 1,216.7 | 1,179.2 | 1,212.5 | +33.3 | +2.8% | 16,080 |
| 2005/12/22 | 1,168.8 | 1,179.2 | 1,162.5 | 1,179.2 | +12.5 | +1.1% | 26,160 |
| 2005/12/21 | 1,158.3 | 1,166.7 | 1,158.3 | 1,166.7 | -8.3 | -0.7% | 6,960 |
| 2005/12/20 | 1,189.6 | 1,191.7 | 1,175 | 1,175 | -12.5 | -1.1% | 14,400 |
| 2005/12/19 | 1,187.5 | 1,189.6 | 1,179.2 | 1,187.5 | -6.3 | -0.5% | 7,440 |
| 2005/12/16 | 1,191.7 | 1,193.8 | 1,160.4 | 1,193.8 | +33.4 | +2.9% | 1,920 |
| 2005/12/15 | 1,183.3 | 1,183.3 | 1,160.4 | 1,160.4 | -35.4 | -3% | 23,040 |
| 2005/12/14 | 1,206.3 | 1,206.3 | 1,183.3 | 1,195.8 | -18.8 | -1.5% | 22,320 |
| 2005/12/13 | 1,204.2 | 1,216.7 | 1,170.8 | 1,214.6 | +10.4 | +0.9% | 21,600 |
| 2005/12/12 | 1,195.8 | 1,208.3 | 1,187.5 | 1,204.2 | +8.4 | +0.7% | 6,720 |
| 2005/12/09 | 1,183.3 | 1,195.8 | 1,166.7 | 1,195.8 | +16.6 | +1.4% | 24,000 |
| 2005/12/08 | 1,172.9 | 1,179.2 | 1,166.7 | 1,179.2 | +8.4 | +0.7% | 24,480 |
| 2005/12/07 | 1,170.8 | 1,170.8 | 1,150 | 1,170.8 | +16.6 | +1.4% | 7,200 |
| 2005/12/06 | 1,179.2 | 1,179.2 | 1,145.8 | 1,154.2 | -12.5 | -1.1% | 7,440 |
| 2005/12/05 | 1,166.7 | 1,170.8 | 1,160.4 | 1,166.7 | ±0 | ±0% | 22,320 |
| 2005/12/02 | 1,156.3 | 1,168.8 | 1,154.2 | 1,166.7 | +10.4 | +0.9% | 27,120 |
| 2005/12/01 | 1,179.2 | 1,179.2 | 1,145.8 | 1,156.3 | -14.5 | -1.2% | 3,600 |
| 2005/11/30 | 1,166.7 | 1,172.9 | 1,147.9 | 1,170.8 | +4.1 | +0.4% | 9,120 |
| 2005/11/29 | 1,166.7 | 1,168.8 | 1,166.7 | 1,166.7 | ±0 | ±0% | 11,760 |
| 2005/11/28 | 1,152.1 | 1,168.8 | 1,152.1 | 1,166.7 | -2.1 | -0.2% | 39,840 |
| 2005/11/25 | 1,154.2 | 1,187.5 | 1,145.8 | 1,168.8 | +14.6 | +1.3% | 32,880 |
| 2005/11/24 | 1,133.3 | 1,158.3 | 1,133.3 | 1,154.2 | +8.4 | +0.7% | 21,120 |
| 2005/11/22 | 1,166.7 | 1,170.8 | 1,112.5 | 1,145.8 | +33.3 | +3% | 144,720 |
| 2005/11/21 | 1,116.7 | 1,116.7 | 1,112.5 | 1,112.5 | -4.2 | -0.4% | 6,240 |
| 2005/11/18 | 1,118.8 | 1,118.8 | 1,100 | 1,116.7 | +14.6 | +1.3% | 12,240 |
| 2005/11/17 | 1,091.7 | 1,104.2 | 1,091.7 | 1,102.1 | +10.4 | +1% | 13,200 |
| 2005/11/16 | 1,087.5 | 1,091.7 | 1,087.5 | 1,091.7 | -4.1 | -0.4% | 21,840 |
| 2005/11/15 | 1,104.2 | 1,106.3 | 1,091.7 | 1,095.8 | -10.5 | -0.9% | 9,360 |
| 2005/11/14 | 1,104.2 | 1,120.8 | 1,104.2 | 1,106.3 | -4.1 | -0.4% | 10,320 |
| 2005/11/11 | 1,087.5 | 1,125 | 1,087.5 | 1,110.4 | +6.2 | +0.6% | 34,080 |
| 2005/11/10 | 1,106.3 | 1,108.3 | 1,100 | 1,104.2 | ±0 | ±0% | 19,200 |
| 2005/11/09 | 1,125 | 1,125 | 1,102.1 | 1,104.2 | -20.8 | -1.8% | 40,080 |
| 2005/11/08 | 1,133.3 | 1,133.3 | 1,122.9 | 1,125 | -2.1 | -0.2% | 14,640 |
| 2005/11/07 | 1,141.7 | 1,141.7 | 1,122.9 | 1,127.1 | +2.1 | +0.2% | 36,480 |
| 2005/11/04 | 1,122.9 | 1,143.8 | 1,116.7 | 1,125 | +4.2 | +0.4% | 9,840 |
| 2005/11/02 | 1,131.3 | 1,145.8 | 1,116.7 | 1,120.8 | -10.5 | -0.9% | 40,800 |
| 2005/11/01 | 1,141.7 | 1,141.7 | 1,125 | 1,131.3 | -27 | -2.3% | 11,760 |
| 2005/10/31 | 1,166.7 | 1,170.8 | 1,145.8 | 1,158.3 | -41.7 | -3.5% | 18,000 |
| 2005/10/28 | 1,125 | 1,200 | 1,112.5 | 1,200 | +64.6 | +5.7% | 99,600 |
| 2005/10/27 | 1,125 | 1,137.5 | 1,125 | 1,135.4 | +2.1 | +0.2% | 31,920 |
| 2005/10/26 | 1,135.4 | 1,147.9 | 1,129.2 | 1,133.3 | -16.7 | -1.5% | 14,160 |
| 2005/10/25 | 1,137.5 | 1,150 | 1,129.2 | 1,150 | +10.4 | +0.9% | 9,120 |
| 2005/10/24 | 1,145.8 | 1,145.8 | 1,137.5 | 1,139.6 | -6.2 | -0.5% | 1,200 |
| 2005/10/21 | 1,137.5 | 1,147.9 | 1,137.5 | 1,145.8 | ±0 | ±0% | 4,560 |
| 2005/10/20 | 1,137.5 | 1,147.9 | 1,137.5 | 1,145.8 | +2 | +0.2% | 5,040 |
| 2005/10/19 | 1,143.8 | 1,143.8 | 1,135.4 | 1,143.8 | +6.3 | +0.6% | 4,560 |
| 2005/10/18 | 1,139.6 | 1,145.8 | 1,137.5 | 1,137.5 | -2.1 | -0.2% | 4,800 |
| 2005/10/17 | 1,158.3 | 1,158.3 | 1,137.5 | 1,139.6 | -25 | -2.1% | 15,840 |
4801～
4850
件表示中 / 5848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 | 171,500円 | -9.1% | -15.0% | 2.33% | 18.49倍 | 0.81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 |
| ファンコミ | 49,300円 | +3.4% | +9.0% | 5.48% | 27.68倍 | 1.81倍 |
|
アフィリエイト（成果報酬型）広告大手。「Ａ８」を運用。２４年３月に「ネンド」撤退。独立系 |
| エイジス | 303,500円 | +9.0% | -19.8% | 3.13% | 12.36倍 | 1.03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 | 637,000円 | +22.3% | +9.4% | 0.39% | 16.46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 |
| ツカダＧＨＤ | 62,400円 | +11.7% | +1.9% | 1.92% | 5.61倍 | 0.92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 |
市場注目の銘柄
チャート関連のコラム
