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 |
|---|---|---|---|---|---|---|---|
| 2005/10/14 | 1,166.7 | 1,166.7 | 1,162.5 | 1,164.6 | -2.1 | -0.2% | 8,880 |
| 2005/10/13 | 1,170.8 | 1,170.8 | 1,162.5 | 1,166.7 | ±0 | ±0% | 39,360 |
| 2005/10/12 | 1,170.8 | 1,170.8 | 1,166.7 | 1,166.7 | -2.1 | -0.2% | 5,040 |
| 2005/10/11 | 1,152.1 | 1,170.8 | 1,145.8 | 1,168.8 | +16.7 | +1.4% | 26,880 |
| 2005/10/07 | 1,156.3 | 1,158.3 | 1,150 | 1,152.1 | +18.8 | +1.7% | 12,240 |
| 2005/10/06 | 1,137.5 | 1,145.8 | 1,131.3 | 1,133.3 | -4.2 | -0.4% | 5,520 |
| 2005/10/05 | 1,154.2 | 1,154.2 | 1,125 | 1,137.5 | -22.9 | -2% | 15,600 |
| 2005/10/04 | 1,135.4 | 1,181.3 | 1,135.4 | 1,160.4 | +35.4 | +3.1% | 26,400 |
| 2005/10/03 | 1,152.1 | 1,152.1 | 1,114.6 | 1,125 | -77.1 | -6.4% | 14,160 |
| 2005/09/30 | 1,216.7 | 1,216.7 | 1,185.4 | 1,202.1 | -18.7 | -1.5% | 11,040 |
| 2005/09/29 | 1,183.3 | 1,222.9 | 1,183.3 | 1,220.8 | +45.8 | +3.9% | 31,440 |
| 2005/09/28 | 1,172.9 | 1,175 | 1,166.7 | 1,175 | ±0 | ±0% | 26,160 |
| 2005/09/27 | 1,150 | 1,175 | 1,133.3 | 1,175 | -12.5 | -1.1% | 30,000 |
| 2005/09/26 | 1,179.2 | 1,187.5 | 1,172.9 | 1,187.5 | +16.7 | +1.4% | 21,360 |
| 2005/09/22 | 1,166.7 | 1,170.8 | 1,156.3 | 1,170.8 | +4.1 | +0.4% | 22,080 |
| 2005/09/21 | 1,170.8 | 1,170.8 | 1,154.2 | 1,166.7 | -6.2 | -0.5% | 20,640 |
| 2005/09/20 | 1,150 | 1,172.9 | 1,145.8 | 1,172.9 | +31.2 | +2.7% | 32,400 |
| 2005/09/16 | 1,129.2 | 1,141.7 | 1,129.2 | 1,141.7 | +12.5 | +1.1% | 11,040 |
| 2005/09/15 | 1,112.5 | 1,129.2 | 1,110.4 | 1,129.2 | +8.4 | +0.7% | 18,000 |
| 2005/09/14 | 1,118.8 | 1,122.9 | 1,112.5 | 1,120.8 | +2 | +0.2% | 7,920 |
| 2005/09/13 | 1,127.1 | 1,127.1 | 1,116.7 | 1,118.8 | -12.5 | -1.1% | 6,000 |
| 2005/09/12 | 1,114.6 | 1,135.4 | 1,108.3 | 1,131.3 | +18.8 | +1.7% | 32,160 |
| 2005/09/09 | 1,091.7 | 1,112.5 | 1,089.6 | 1,112.5 | +20.8 | +1.9% | 29,760 |
| 2005/09/08 | 1,091.7 | 1,091.7 | 1,083.3 | 1,091.7 | ±0 | ±0% | 33,600 |
| 2005/09/07 | 1,095.8 | 1,095.8 | 1,087.5 | 1,091.7 | ±0 | ±0% | 43,920 |
| 2005/09/06 | 1,091.7 | 1,093.8 | 1,089.6 | 1,091.7 | ±0 | ±0% | 30,720 |
| 2005/09/05 | 1,091.7 | 1,091.7 | 1,089.6 | 1,091.7 | ±0 | ±0% | 19,440 |
| 2005/09/02 | 1,091.7 | 1,095.8 | 1,083.3 | 1,091.7 | +8.4 | +0.8% | 46,320 |
| 2005/09/01 | 1,083.3 | 1,083.3 | 1,079.2 | 1,083.3 | ±0 | ±0% | 10,800 |
| 2005/08/31 | 1,083.3 | 1,083.3 | 1,079.2 | 1,083.3 | ±0 | ±0% | 14,400 |
| 2005/08/30 | 1,083.3 | 1,089.6 | 1,083.3 | 1,083.3 | +20.8 | +2% | 13,920 |
| 2005/08/29 | 1,083.3 | 1,083.3 | 1,062.5 | 1,062.5 | -8.3 | -0.8% | 10,320 |
| 2005/08/26 | 1,081.3 | 1,083.3 | 1,068.8 | 1,070.8 | -6.3 | -0.6% | 3,600 |
| 2005/08/25 | 1,077.1 | 1,077.1 | 1,062.5 | 1,077.1 | ±0 | ±0% | 13,920 |
| 2005/08/24 | 1,077.1 | 1,081.3 | 1,066.7 | 1,077.1 | ±0 | ±0% | 11,040 |
| 2005/08/23 | 1,075 | 1,077.1 | 1,066.7 | 1,077.1 | +2.1 | +0.2% | 19,920 |
| 2005/08/22 | 1,068.8 | 1,081.3 | 1,068.8 | 1,075 | +2.1 | +0.2% | 28,320 |
| 2005/08/19 | 1,083.3 | 1,083.3 | 1,072.9 | 1,072.9 | -10.4 | -1% | 8,880 |
| 2005/08/18 | 1,081.3 | 1,083.3 | 1,079.2 | 1,083.3 | -6.3 | -0.6% | 16,080 |
| 2005/08/17 | 1,089.6 | 1,091.7 | 1,083.3 | 1,089.6 | +2.1 | +0.2% | 11,280 |
| 2005/08/16 | 1,089.6 | 1,089.6 | 1,083.3 | 1,087.5 | ±0 | ±0% | 7,920 |
| 2005/08/15 | 1,087.5 | 1,091.7 | 1,068.8 | 1,087.5 | ±0 | ±0% | 12,960 |
| 2005/08/12 | 1,079.2 | 1,087.5 | 1,079.2 | 1,087.5 | ±0 | ±0% | 12,240 |
| 2005/08/11 | 1,091.7 | 1,091.7 | 1,079.2 | 1,087.5 | +2.1 | +0.2% | 4,800 |
| 2005/08/10 | 1,091.7 | 1,091.7 | 1,083.3 | 1,085.4 | -6.3 | -0.6% | 11,280 |
| 2005/08/09 | 1,091.7 | 1,095.8 | 1,089.6 | 1,091.7 | +10.4 | +1% | 16,080 |
| 2005/08/08 | 1,079.2 | 1,083.3 | 1,066.7 | 1,081.3 | +4.2 | +0.4% | 14,400 |
| 2005/08/05 | 1,085.4 | 1,087.5 | 1,077.1 | 1,077.1 | -6.2 | -0.6% | 4,560 |
| 2005/08/04 | 1,077.1 | 1,091.7 | 1,077.1 | 1,083.3 | -10.5 | -1% | 8,400 |
| 2005/08/03 | 1,095.8 | 1,095.8 | 1,075 | 1,093.8 | -2 | -0.2% | 18,720 |
4851～
4900
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
