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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 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 |
| 2025/05/22 | 1,015 | 1,032 | 1,008 | 1,008 | -18 | -1.8% | 43,300 |
| 2025/05/21 | 1,041 | 1,047 | 1,019 | 1,026 | -7 | -0.7% | 66,100 |
| 2025/05/20 | 1,040 | 1,057 | 1,025 | 1,033 | -16 | -1.5% | 81,700 |
| 2025/05/19 | 1,065 | 1,081 | 1,044 | 1,049 | -16 | -1.5% | 149,700 |
| 2025/05/16 | 1,029 | 1,070 | 1,020 | 1,065 | +41 | +4% | 272,500 |
| 2025/05/15 | 1,005 | 1,025 | 1,003 | 1,024 | +9 | +0.9% | 115,700 |
| 2025/05/14 | 991 | 1,020 | 991 | 1,015 | +24 | +2.4% | 132,900 |
| 2025/05/13 | 1,005 | 1,019 | 983 | 991 | -6 | -0.6% | 102,900 |
| 2025/05/12 | 992 | 1,038 | 985 | 997 | +8 | +0.8% | 272,000 |
| 2025/05/09 | 882 | 995 | 882 | 989 | +107 | +12.1% | 421,700 |
| 2025/05/08 | 890 | 892 | 878 | 882 | -5 | -0.6% | 35,400 |
| 2025/05/07 | 888 | 888 | 875 | 887 | +8 | +0.9% | 36,600 |
| 2025/05/02 | 879 | 889 | 875 | 879 | -4 | -0.5% | 31,200 |
| 2025/05/01 | 887 | 890 | 877 | 883 | +3 | +0.3% | 48,100 |
| 2025/04/30 | 893 | 893 | 876 | 880 | -7 | -0.8% | 43,000 |
| 2025/04/28 | 873 | 890 | 873 | 887 | +20 | +2.3% | 53,200 |
| 2025/04/25 | 862 | 869 | 860 | 867 | +20 | +2.4% | 47,500 |
| 2025/04/24 | 850 | 857 | 847 | 847 | +3 | +0.4% | 28,100 |
| 2025/04/23 | 859 | 859 | 842 | 844 | ±0 | ±0% | 45,900 |
| 2025/04/22 | 852 | 853 | 840 | 844 | -5 | -0.6% | 24,000 |
51～
100
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 | 110,000円 | +20.0% | +17.0% | 2.73% | 12.30倍 | 1.40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 | 127,200円 | +21.1% | +6.7% | 0.00% | 192.43倍 | 8.87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 | 321,000円 | +8.2% | +2.1% | 1.25% | 18.03倍 | 2.95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 | 110,000円 | +2.4% | -43.2% | 2.55% | 34.03倍 | 2.26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 | 180,200円 | +8.7% | -4.9% | 3.05% | 12.22倍 | 1.51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
