アドバンスト・メディアの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,150 | 1,159 | 1,114 | 1,123 | -29 | -2.5% | 273,900 |
| 2025/09/12 | 1,179 | 1,179 | 1,143 | 1,152 | -20 | -1.7% | 129,400 |
| 2025/09/11 | 1,154 | 1,172 | 1,147 | 1,172 | +14 | +1.2% | 87,500 |
| 2025/09/10 | 1,148 | 1,163 | 1,136 | 1,158 | +10 | +0.9% | 79,200 |
| 2025/09/09 | 1,154 | 1,154 | 1,131 | 1,148 | -2 | -0.2% | 127,800 |
| 2025/09/08 | 1,106 | 1,154 | 1,106 | 1,150 | +50 | +4.5% | 201,900 |
| 2025/09/05 | 1,077 | 1,102 | 1,068 | 1,100 | +28 | +2.6% | 102,600 |
| 2025/09/04 | 1,077 | 1,088 | 1,069 | 1,072 | +4 | +0.4% | 92,000 |
| 2025/09/03 | 1,058 | 1,074 | 1,046 | 1,068 | +10 | +0.9% | 62,500 |
| 2025/09/02 | 1,050 | 1,062 | 1,048 | 1,058 | +4 | +0.4% | 52,700 |
| 2025/09/01 | 1,048 | 1,061 | 1,043 | 1,054 | +10 | +1% | 76,400 |
| 2025/08/29 | 1,034 | 1,053 | 1,032 | 1,044 | +13 | +1.3% | 68,700 |
| 2025/08/28 | 1,030 | 1,033 | 1,016 | 1,031 | +12 | +1.2% | 59,200 |
| 2025/08/27 | 1,023 | 1,028 | 1,014 | 1,019 | +5 | +0.5% | 75,600 |
| 2025/08/26 | 1,019 | 1,024 | 1,013 | 1,014 | -3 | -0.3% | 66,800 |
| 2025/08/25 | 1,010 | 1,025 | 1,010 | 1,017 | +17 | +1.7% | 109,800 |
| 2025/08/22 | 990 | 1,006 | 986 | 1,000 | +10 | +1% | 112,500 |
| 2025/08/21 | 987 | 992 | 977 | 990 | +7 | +0.7% | 53,400 |
| 2025/08/20 | 998 | 998 | 980 | 983 | -18 | -1.8% | 134,200 |
| 2025/08/19 | 1,015 | 1,016 | 1,000 | 1,001 | -12 | -1.2% | 85,600 |
| 2025/08/18 | 1,013 | 1,026 | 1,001 | 1,013 | +19 | +1.9% | 105,400 |
| 2025/08/15 | 1,010 | 1,017 | 992 | 994 | -20 | -2% | 100,600 |
| 2025/08/14 | 991 | 1,016 | 983 | 1,014 | +31 | +3.2% | 153,100 |
| 2025/08/13 | 995 | 996 | 969 | 983 | -13 | -1.3% | 268,700 |
| 2025/08/12 | 994 | 1,028 | 989 | 996 | +27 | +2.8% | 359,700 |
| 2025/08/08 | 1,144 | 1,147 | 940 | 969 | -192 | -16.5% | 716,500 |
| 2025/08/07 | 1,165 | 1,180 | 1,159 | 1,161 | +5 | +0.4% | 84,700 |
| 2025/08/06 | 1,180 | 1,180 | 1,155 | 1,156 | -24 | -2% | 106,100 |
| 2025/08/05 | 1,181 | 1,190 | 1,176 | 1,180 | +9 | +0.8% | 53,800 |
| 2025/08/04 | 1,142 | 1,183 | 1,137 | 1,171 | -7 | -0.6% | 99,100 |
| 2025/08/01 | 1,190 | 1,192 | 1,176 | 1,178 | -22 | -1.8% | 106,000 |
| 2025/07/31 | 1,174 | 1,200 | 1,173 | 1,200 | +26 | +2.2% | 72,500 |
| 2025/07/30 | 1,169 | 1,178 | 1,153 | 1,174 | +7 | +0.6% | 45,400 |
| 2025/07/29 | 1,157 | 1,173 | 1,143 | 1,167 | +7 | +0.6% | 66,900 |
| 2025/07/28 | 1,175 | 1,177 | 1,155 | 1,160 | -13 | -1.1% | 56,200 |
| 2025/07/25 | 1,170 | 1,180 | 1,165 | 1,173 | +3 | +0.3% | 47,000 |
| 2025/07/24 | 1,165 | 1,176 | 1,155 | 1,170 | +11 | +0.9% | 96,200 |
| 2025/07/23 | 1,131 | 1,163 | 1,124 | 1,159 | +38 | +3.4% | 80,400 |
| 2025/07/22 | 1,144 | 1,167 | 1,119 | 1,121 | -24 | -2.1% | 76,200 |
| 2025/07/18 | 1,153 | 1,167 | 1,145 | 1,145 | -2 | -0.2% | 71,200 |
| 2025/07/17 | 1,111 | 1,161 | 1,111 | 1,147 | +36 | +3.2% | 97,900 |
| 2025/07/16 | 1,108 | 1,131 | 1,105 | 1,111 | ±0 | ±0% | 67,000 |
| 2025/07/15 | 1,126 | 1,127 | 1,106 | 1,111 | -9 | -0.8% | 45,000 |
| 2025/07/14 | 1,114 | 1,123 | 1,106 | 1,120 | -2 | -0.2% | 65,400 |
| 2025/07/11 | 1,144 | 1,157 | 1,118 | 1,122 | -30 | -2.6% | 78,100 |
| 2025/07/10 | 1,180 | 1,180 | 1,144 | 1,152 | -29 | -2.5% | 111,100 |
| 2025/07/09 | 1,168 | 1,181 | 1,146 | 1,181 | +21 | +1.8% | 78,100 |
| 2025/07/08 | 1,127 | 1,177 | 1,127 | 1,160 | +19 | +1.7% | 118,600 |
| 2025/07/07 | 1,110 | 1,145 | 1,105 | 1,141 | +38 | +3.4% | 88,900 |
| 2025/07/04 | 1,135 | 1,142 | 1,102 | 1,103 | -19 | -1.7% | 86,800 |
1～
50
件表示中 / 3784件
類似銘柄と比較する
現在ご覧いただいている「ＡＭＩ」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 |
|---|---|---|---|---|---|---|---|---|
| ＡＭＩ | 108,600円 | +20.0% | +17.0% | 2.76% | 12.15倍 | 1.38倍 |
|
独自の音声認識技術「アミボイス」を核に各種の業務支援システム・サービスを開発提供する |
| ｎｏｔｅ | 127,600円 | +21.1% | +6.7% | 0.00% | 193.04倍 | 8.89倍 |
|
個人がコンテンツを投稿・販売するメディア「ｎｏｔｅ」を運営。法人向け「ｎｏｔｅｐｒｏ」も |
| 手間イラズ | 319,500円 | +8.2% | +2.1% | 1.25% | 17.95倍 | 2.94倍 |
|
宿泊施設向け予約管理システム開発・販売が主力。システム会社やサイト運営会社と連携積極的 |
| エイチームＨＤ | 110,400円 | +2.4% | -43.2% | 2.54% | 34.16倍 | 2.27倍 |
|
比較・情報サイト、スマホゲーム、ＥＣの３本柱。ファンドと資本業務提携して企業買収を推進 |
| アイエスビー | 177,600円 | +8.7% | -4.9% | 3.10% | 12.05倍 | 1.49倍 |
|
独立系ＳＩ中堅。金融や製造業、官公庁などが顧客。セキュリティ分野で入退室管理システムも |
市場注目の銘柄
チャート関連のコラム
