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 |
|---|---|---|---|---|---|---|---|
| 2022/12/09 | 1,197 | 1,234 | 1,190 | 1,228 | +53 | +4.5% | 183,300 |
| 2022/12/08 | 1,162 | 1,186 | 1,157 | 1,175 | +6 | +0.5% | 97,800 |
| 2022/12/07 | 1,146 | 1,177 | 1,139 | 1,169 | +23 | +2% | 94,400 |
| 2022/12/06 | 1,157 | 1,164 | 1,138 | 1,146 | -23 | -2% | 85,200 |
| 2022/12/05 | 1,179 | 1,188 | 1,154 | 1,169 | -32 | -2.7% | 124,400 |
| 2022/12/02 | 1,173 | 1,205 | 1,165 | 1,201 | +19 | +1.6% | 77,600 |
| 2022/12/01 | 1,197 | 1,229 | 1,182 | 1,182 | +29 | +2.5% | 120,400 |
| 2022/11/30 | 1,179 | 1,192 | 1,152 | 1,153 | -44 | -3.7% | 122,900 |
| 2022/11/29 | 1,220 | 1,220 | 1,190 | 1,197 | -14 | -1.2% | 93,800 |
| 2022/11/28 | 1,242 | 1,249 | 1,177 | 1,211 | -20 | -1.6% | 187,800 |
| 2022/11/25 | 1,223 | 1,253 | 1,221 | 1,231 | -1 | -0.1% | 150,800 |
| 2022/11/24 | 1,202 | 1,234 | 1,201 | 1,232 | +37 | +3.1% | 207,600 |
| 2022/11/22 | 1,160 | 1,215 | 1,154 | 1,195 | +33 | +2.8% | 325,800 |
| 2022/11/21 | 1,110 | 1,173 | 1,105 | 1,162 | +45 | +4% | 196,000 |
| 2022/11/18 | 1,130 | 1,134 | 1,106 | 1,117 | -13 | -1.2% | 101,800 |
| 2022/11/17 | 1,130 | 1,152 | 1,117 | 1,130 | -9 | -0.8% | 125,800 |
| 2022/11/16 | 1,099 | 1,139 | 1,090 | 1,139 | +42 | +3.8% | 148,300 |
| 2022/11/15 | 1,072 | 1,116 | 1,071 | 1,097 | +4 | +0.4% | 141,800 |
| 2022/11/14 | 1,132 | 1,143 | 1,084 | 1,093 | -51 | -4.5% | 280,900 |
| 2022/11/11 | 1,125 | 1,182 | 1,120 | 1,144 | +19 | +1.7% | 491,000 |
| 2022/11/10 | 1,105 | 1,147 | 1,076 | 1,125 | +30 | +2.7% | 618,300 |
| 2022/11/09 | 1,012 | 1,102 | 1,000 | 1,095 | +143 | +15% | 1,007,900 |
| 2022/11/08 | 960 | 971 | 943 | 952 | -2 | -0.2% | 143,300 |
| 2022/11/07 | 942 | 956 | 934 | 954 | +14 | +1.5% | 77,900 |
| 2022/11/04 | 941 | 952 | 934 | 940 | -11 | -1.2% | 63,700 |
| 2022/11/02 | 950 | 954 | 941 | 951 | -8 | -0.8% | 48,000 |
| 2022/11/01 | 978 | 978 | 958 | 959 | -19 | -1.9% | 51,100 |
| 2022/10/31 | 975 | 981 | 957 | 978 | +14 | +1.5% | 60,500 |
| 2022/10/28 | 963 | 969 | 951 | 964 | -9 | -0.9% | 22,200 |
| 2022/10/27 | 982 | 988 | 971 | 973 | -8 | -0.8% | 29,700 |
| 2022/10/26 | 972 | 992 | 970 | 981 | +13 | +1.3% | 61,600 |
| 2022/10/25 | 982 | 984 | 960 | 968 | -6 | -0.6% | 81,000 |
| 2022/10/24 | 980 | 993 | 974 | 974 | +8 | +0.8% | 72,400 |
| 2022/10/21 | 1,024 | 1,024 | 966 | 966 | -60 | -5.8% | 148,500 |
| 2022/10/20 | 985 | 1,031 | 978 | 1,026 | +39 | +4% | 188,200 |
| 2022/10/19 | 986 | 995 | 970 | 987 | +8 | +0.8% | 65,000 |
| 2022/10/18 | 990 | 1,000 | 970 | 979 | -7 | -0.7% | 168,100 |
| 2022/10/17 | 915 | 986 | 915 | 986 | +56 | +6% | 147,700 |
| 2022/10/14 | 912 | 945 | 912 | 930 | +22 | +2.4% | 125,500 |
| 2022/10/13 | 909 | 914 | 888 | 908 | -1 | -0.1% | 101,700 |
| 2022/10/12 | 895 | 911 | 893 | 909 | +11 | +1.2% | 63,000 |
| 2022/10/11 | 902 | 902 | 885 | 898 | -4 | -0.4% | 67,900 |
| 2022/10/07 | 921 | 925 | 900 | 902 | -30 | -3.2% | 124,300 |
| 2022/10/06 | 901 | 942 | 900 | 932 | +23 | +2.5% | 138,300 |
| 2022/10/05 | 926 | 948 | 909 | 909 | -11 | -1.2% | 106,800 |
| 2022/10/04 | 918 | 939 | 912 | 920 | +29 | +3.3% | 218,300 |
| 2022/10/03 | 901 | 905 | 873 | 891 | -25 | -2.7% | 166,800 |
| 2022/09/30 | 898 | 925 | 895 | 916 | +4 | +0.4% | 140,200 |
| 2022/09/29 | 940 | 948 | 909 | 912 | -6 | -0.7% | 113,800 |
| 2022/09/28 | 956 | 967 | 907 | 918 | -35 | -3.7% | 151,900 |
651～
700
件表示中 / 3756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 | 118,000円 | +20.0% | +17.0% | 2.54% | 13.20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 |
| 朝日ネット | 68,700円 | +3.2% | +0.3% | 3.64% | 10.73倍 | 1.36倍 |
|
ＡＳＡＨＩネットを運営するＩＳＰ大手。ＩＰｖ６接続サービスや大学向け教育支援マナバも |
| Ｄ Ｓ | 160,600円 | -18.8% | -24.1% | 4.36% | 15.66倍 | 3.40倍 |
|
ビッグデータの企業向け分析受託と活用サービス開発が２本柱。ＳＢＩグループが第２位株主 |
| ヒューマンＴ | 226,200円 | +20.0% | +37.4% | 1.24% | 24.44倍 | 4.90倍 |
|
月額３００円の勤怠管理システム「キングオブタイム」をクラウド展開。データ分析、給与計算も |
| カナミックＮ | 45,000円 | +11.8% | +10.6% | 1.67% | 19.41倍 | 5.27倍 |
|
自治体、医師会、介護事業者向けクラウドサービスが主柱。Ｍ＆Ａで２４時間ジムやＷｅｂ開発も |
市場注目の銘柄
チャート関連のコラム
