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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 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 |
| 2025/07/03 | 1,140 | 1,151 | 1,118 | 1,122 | -21 | -1.8% | 89,600 |
| 2025/07/02 | 1,170 | 1,173 | 1,124 | 1,143 | -47 | -3.9% | 209,500 |
| 2025/07/01 | 1,217 | 1,217 | 1,188 | 1,190 | -35 | -2.9% | 115,700 |
| 2025/06/30 | 1,226 | 1,245 | 1,217 | 1,225 | -3 | -0.2% | 139,800 |
| 2025/06/27 | 1,255 | 1,258 | 1,212 | 1,228 | -28 | -2.2% | 148,200 |
| 2025/06/26 | 1,280 | 1,293 | 1,244 | 1,256 | -8 | -0.6% | 241,500 |
| 2025/06/25 | 1,255 | 1,265 | 1,241 | 1,264 | +9 | +0.7% | 95,900 |
| 2025/06/24 | 1,251 | 1,278 | 1,248 | 1,255 | +21 | +1.7% | 177,400 |
| 2025/06/23 | 1,232 | 1,234 | 1,204 | 1,234 | -2 | -0.2% | 116,800 |
| 2025/06/20 | 1,246 | 1,259 | 1,230 | 1,236 | +13 | +1.1% | 199,800 |
| 2025/06/19 | 1,230 | 1,241 | 1,222 | 1,223 | -8 | -0.6% | 99,500 |
| 2025/06/18 | 1,187 | 1,255 | 1,187 | 1,231 | +26 | +2.2% | 229,300 |
| 2025/06/17 | 1,206 | 1,213 | 1,185 | 1,205 | +8 | +0.7% | 96,700 |
| 2025/06/16 | 1,160 | 1,207 | 1,156 | 1,197 | +32 | +2.7% | 97,200 |
| 2025/06/13 | 1,223 | 1,223 | 1,165 | 1,165 | -35 | -2.9% | 155,500 |
| 2025/06/12 | 1,197 | 1,218 | 1,191 | 1,200 | +3 | +0.3% | 115,100 |
| 2025/06/11 | 1,179 | 1,204 | 1,179 | 1,197 | +15 | +1.3% | 120,000 |
| 2025/06/10 | 1,170 | 1,196 | 1,169 | 1,182 | +31 | +2.7% | 210,600 |
| 2025/06/09 | 1,150 | 1,154 | 1,123 | 1,151 | ±0 | ±0% | 95,400 |
| 2025/06/06 | 1,155 | 1,167 | 1,138 | 1,151 | -4 | -0.3% | 146,500 |
| 2025/06/05 | 1,140 | 1,155 | 1,129 | 1,155 | +14 | +1.2% | 128,700 |
| 2025/06/04 | 1,102 | 1,150 | 1,095 | 1,141 | +44 | +4% | 249,300 |
| 2025/06/03 | 1,094 | 1,114 | 1,090 | 1,097 | +29 | +2.7% | 152,400 |
| 2025/06/02 | 1,052 | 1,070 | 1,045 | 1,068 | +17 | +1.6% | 97,500 |
| 2025/05/30 | 1,033 | 1,052 | 1,031 | 1,051 | +20 | +1.9% | 61,900 |
| 2025/05/29 | 1,025 | 1,035 | 1,016 | 1,031 | +5 | +0.5% | 40,600 |
| 2025/05/28 | 1,038 | 1,042 | 1,020 | 1,026 | -1 | -0.1% | 74,300 |
| 2025/05/27 | 1,020 | 1,032 | 1,013 | 1,027 | +9 | +0.9% | 44,800 |
| 2025/05/26 | 1,033 | 1,040 | 1,018 | 1,018 | -6 | -0.6% | 51,600 |
| 2025/05/23 | 1,015 | 1,030 | 1,010 | 1,024 | +16 | +1.6% | 63,000 |
1～
50
件表示中 / 3754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 | 117,800円 | +20.0% | +17.0% | 2.55% | 13.18倍 | 1.50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 | 131,700円 | +21.1% | +6.7% | 0.00% | 198.94倍 | 9.17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 |
| 情報企画 | 530,000円 | +5.2% | +0.2% | 2.08% | 15.72倍 | 2.43倍 |
|
信金など金融機関対象の業務支援パッケージを開発、販売。事業会社向けにも進出意欲が強い |
| ＡＩＲ－Ｕ | - | +9.6% | +13.4% | - | - | - |
|
- |
| サンアスタリスク | 54,400円 | +13.1% | +10.4% | 0.00% | 16.07倍 | 2.01倍 |
|
企業の新規事業開発をデジタル技術、ビジネス設計の両面で継続支援。ＩＴ人材の育成・紹介も |
市場注目の銘柄
チャート関連のコラム
