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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 845 | 845 | 822 | 825 | -35 | -4.1% | 156,100 |
| 2025/03/06 | 863 | 867 | 853 | 860 | +2 | +0.2% | 81,400 |
| 2025/03/05 | 835 | 867 | 835 | 858 | +18 | +2.1% | 157,300 |
| 2025/03/04 | 843 | 843 | 828 | 840 | -8 | -0.9% | 105,800 |
| 2025/03/03 | 851 | 852 | 842 | 848 | +3 | +0.4% | 72,700 |
| 2025/02/28 | 870 | 875 | 841 | 845 | -26 | -3% | 109,000 |
| 2025/02/27 | 858 | 873 | 856 | 871 | +13 | +1.5% | 163,200 |
| 2025/02/26 | 858 | 864 | 848 | 858 | -2 | -0.2% | 176,600 |
| 2025/02/25 | 860 | 869 | 842 | 860 | -32 | -3.6% | 227,400 |
| 2025/02/21 | 908 | 910 | 892 | 892 | -17 | -1.9% | 136,900 |
| 2025/02/20 | 926 | 930 | 906 | 909 | -23 | -2.5% | 141,300 |
| 2025/02/19 | 914 | 943 | 909 | 932 | +14 | +1.5% | 176,400 |
| 2025/02/18 | 925 | 926 | 910 | 918 | -3 | -0.3% | 157,800 |
| 2025/02/17 | 926 | 941 | 921 | 921 | -4 | -0.4% | 160,100 |
| 2025/02/14 | 972 | 974 | 925 | 925 | -49 | -5% | 284,000 |
| 2025/02/13 | 980 | 983 | 959 | 974 | +4 | +0.4% | 162,600 |
| 2025/02/12 | 997 | 997 | 956 | 970 | -33 | -3.3% | 280,000 |
| 2025/02/10 | 1,005 | 1,013 | 996 | 1,003 | -18 | -1.8% | 219,900 |
| 2025/02/07 | 1,200 | 1,265 | 1,019 | 1,021 | -157 | -13.3% | 642,100 |
| 2025/02/06 | 1,183 | 1,190 | 1,167 | 1,178 | +3 | +0.3% | 125,300 |
| 2025/02/05 | 1,159 | 1,184 | 1,140 | 1,175 | +25 | +2.2% | 173,400 |
| 2025/02/04 | 1,129 | 1,154 | 1,120 | 1,150 | +48 | +4.4% | 100,300 |
| 2025/02/03 | 1,104 | 1,113 | 1,095 | 1,102 | -17 | -1.5% | 42,900 |
| 2025/01/31 | 1,137 | 1,137 | 1,117 | 1,119 | -23 | -2% | 46,900 |
| 2025/01/30 | 1,141 | 1,150 | 1,131 | 1,142 | -13 | -1.1% | 85,500 |
| 2025/01/29 | 1,118 | 1,158 | 1,111 | 1,155 | +40 | +3.6% | 118,100 |
| 2025/01/28 | 1,096 | 1,116 | 1,070 | 1,115 | +14 | +1.3% | 81,300 |
| 2025/01/27 | 1,143 | 1,153 | 1,099 | 1,101 | -35 | -3.1% | 89,700 |
| 2025/01/24 | 1,096 | 1,140 | 1,087 | 1,136 | +44 | +4% | 116,200 |
| 2025/01/23 | 1,067 | 1,098 | 1,056 | 1,092 | +29 | +2.7% | 55,700 |
| 2025/01/22 | 1,058 | 1,071 | 1,055 | 1,063 | +12 | +1.1% | 37,300 |
| 2025/01/21 | 1,059 | 1,059 | 1,033 | 1,051 | -2 | -0.2% | 48,700 |
| 2025/01/20 | 1,040 | 1,062 | 1,035 | 1,053 | +16 | +1.5% | 42,600 |
| 2025/01/17 | 1,052 | 1,053 | 1,030 | 1,037 | -31 | -2.9% | 58,000 |
| 2025/01/16 | 1,077 | 1,097 | 1,068 | 1,068 | -6 | -0.6% | 51,200 |
| 2025/01/15 | 1,075 | 1,089 | 1,071 | 1,074 | -7 | -0.6% | 46,200 |
| 2025/01/14 | 1,106 | 1,106 | 1,076 | 1,081 | -32 | -2.9% | 64,200 |
| 2025/01/10 | 1,110 | 1,129 | 1,110 | 1,113 | ±0 | ±0% | 50,200 |
| 2025/01/09 | 1,112 | 1,122 | 1,100 | 1,113 | -7 | -0.6% | 64,400 |
| 2025/01/08 | 1,102 | 1,120 | 1,096 | 1,120 | +4 | +0.4% | 54,900 |
| 2025/01/07 | 1,111 | 1,123 | 1,097 | 1,116 | +22 | +2% | 86,500 |
| 2025/01/06 | 1,098 | 1,110 | 1,086 | 1,094 | -4 | -0.4% | 88,800 |
| 2024/12/30 | 1,071 | 1,099 | 1,070 | 1,098 | +33 | +3.1% | 60,800 |
| 2024/12/27 | 1,047 | 1,075 | 1,043 | 1,065 | +20 | +1.9% | 58,400 |
| 2024/12/26 | 1,032 | 1,058 | 1,032 | 1,045 | +2 | +0.2% | 79,100 |
| 2024/12/25 | 1,052 | 1,080 | 1,037 | 1,043 | +7 | +0.7% | 75,500 |
| 2024/12/24 | 1,058 | 1,058 | 1,032 | 1,036 | -29 | -2.7% | 65,900 |
| 2024/12/23 | 1,068 | 1,073 | 1,055 | 1,065 | -5 | -0.5% | 57,000 |
| 2024/12/20 | 1,075 | 1,102 | 1,055 | 1,070 | ±0 | ±0% | 87,700 |
| 2024/12/19 | 1,047 | 1,074 | 1,047 | 1,070 | -5 | -0.5% | 58,100 |
101～
150
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
