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 |
|---|---|---|---|---|---|---|---|
| 2019/04/23 | 1,454 | 1,506 | 1,431 | 1,495 | +44 | +3% | 190,400 |
| 2019/04/22 | 1,441 | 1,481 | 1,436 | 1,451 | +10 | +0.7% | 116,000 |
| 2019/04/19 | 1,445 | 1,467 | 1,430 | 1,441 | +7 | +0.5% | 89,700 |
| 2019/04/18 | 1,467 | 1,490 | 1,433 | 1,434 | -33 | -2.2% | 121,000 |
| 2019/04/17 | 1,449 | 1,470 | 1,433 | 1,467 | +29 | +2% | 125,600 |
| 2019/04/16 | 1,423 | 1,460 | 1,423 | 1,438 | +8 | +0.6% | 96,200 |
| 2019/04/15 | 1,412 | 1,453 | 1,409 | 1,430 | +22 | +1.6% | 206,100 |
| 2019/04/12 | 1,424 | 1,439 | 1,408 | 1,408 | -16 | -1.1% | 77,100 |
| 2019/04/11 | 1,432 | 1,485 | 1,421 | 1,424 | -8 | -0.6% | 125,200 |
| 2019/04/10 | 1,424 | 1,442 | 1,395 | 1,432 | -9 | -0.6% | 185,500 |
| 2019/04/09 | 1,455 | 1,467 | 1,422 | 1,441 | -1 | -0.1% | 178,700 |
| 2019/04/08 | 1,429 | 1,447 | 1,407 | 1,442 | +13 | +0.9% | 99,900 |
| 2019/04/05 | 1,413 | 1,441 | 1,391 | 1,429 | +10 | +0.7% | 154,300 |
| 2019/04/04 | 1,438 | 1,459 | 1,413 | 1,419 | -28 | -1.9% | 92,900 |
| 2019/04/03 | 1,425 | 1,452 | 1,381 | 1,447 | +22 | +1.5% | 220,700 |
| 2019/04/02 | 1,529 | 1,540 | 1,420 | 1,425 | -98 | -6.4% | 288,600 |
| 2019/04/01 | 1,546 | 1,551 | 1,503 | 1,523 | -18 | -1.2% | 131,500 |
| 2019/03/29 | 1,556 | 1,570 | 1,516 | 1,541 | -5 | -0.3% | 80,200 |
| 2019/03/28 | 1,580 | 1,587 | 1,543 | 1,546 | -34 | -2.2% | 88,300 |
| 2019/03/27 | 1,528 | 1,589 | 1,528 | 1,580 | +53 | +3.5% | 96,300 |
| 2019/03/26 | 1,508 | 1,544 | 1,506 | 1,527 | +23 | +1.5% | 109,600 |
| 2019/03/25 | 1,511 | 1,533 | 1,493 | 1,504 | -60 | -3.8% | 128,400 |
| 2019/03/22 | 1,588 | 1,615 | 1,562 | 1,564 | -38 | -2.4% | 89,100 |
| 2019/03/20 | 1,591 | 1,603 | 1,578 | 1,602 | +3 | +0.2% | 64,600 |
| 2019/03/19 | 1,576 | 1,611 | 1,576 | 1,599 | +34 | +2.2% | 109,300 |
| 2019/03/18 | 1,550 | 1,574 | 1,530 | 1,565 | +40 | +2.6% | 75,000 |
| 2019/03/15 | 1,539 | 1,559 | 1,518 | 1,525 | -25 | -1.6% | 135,500 |
| 2019/03/14 | 1,621 | 1,642 | 1,541 | 1,550 | -58 | -3.6% | 209,300 |
| 2019/03/13 | 1,623 | 1,645 | 1,598 | 1,608 | -16 | -1% | 79,200 |
| 2019/03/12 | 1,647 | 1,662 | 1,618 | 1,624 | +10 | +0.6% | 100,100 |
| 2019/03/11 | 1,649 | 1,649 | 1,581 | 1,614 | +5 | +0.3% | 91,000 |
| 2019/03/08 | 1,698 | 1,698 | 1,596 | 1,609 | -99 | -5.8% | 217,000 |
| 2019/03/07 | 1,748 | 1,750 | 1,690 | 1,708 | -49 | -2.8% | 103,200 |
| 2019/03/06 | 1,736 | 1,765 | 1,716 | 1,757 | +25 | +1.4% | 85,400 |
| 2019/03/05 | 1,716 | 1,780 | 1,711 | 1,732 | -11 | -0.6% | 76,500 |
| 2019/03/04 | 1,701 | 1,762 | 1,693 | 1,743 | +63 | +3.8% | 159,300 |
| 2019/03/01 | 1,685 | 1,713 | 1,680 | 1,680 | -11 | -0.7% | 83,400 |
| 2019/02/28 | 1,718 | 1,720 | 1,673 | 1,691 | -28 | -1.6% | 103,800 |
| 2019/02/27 | 1,669 | 1,720 | 1,669 | 1,719 | +51 | +3.1% | 111,200 |
| 2019/02/26 | 1,728 | 1,729 | 1,665 | 1,668 | -51 | -3% | 119,100 |
| 2019/02/25 | 1,747 | 1,750 | 1,707 | 1,719 | -11 | -0.6% | 89,100 |
| 2019/02/22 | 1,706 | 1,740 | 1,705 | 1,730 | -16 | -0.9% | 86,900 |
| 2019/02/21 | 1,766 | 1,778 | 1,740 | 1,746 | -21 | -1.2% | 71,500 |
| 2019/02/20 | 1,766 | 1,804 | 1,763 | 1,767 | +1 | +0.1% | 79,000 |
| 2019/02/19 | 1,785 | 1,805 | 1,759 | 1,766 | -19 | -1.1% | 68,700 |
| 2019/02/18 | 1,765 | 1,800 | 1,752 | 1,785 | +39 | +2.2% | 152,600 |
| 2019/02/15 | 1,761 | 1,772 | 1,730 | 1,746 | -28 | -1.6% | 97,600 |
| 2019/02/14 | 1,827 | 1,829 | 1,766 | 1,774 | -41 | -2.3% | 145,900 |
| 2019/02/13 | 1,850 | 1,872 | 1,805 | 1,815 | -22 | -1.2% | 226,300 |
| 2019/02/12 | 1,720 | 1,838 | 1,716 | 1,837 | +168 | +10.1% | 505,600 |
1501～
1550
件表示中 / 3723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 | 123,100円 | +20.0% | +17.0% | 2.44% | 13.72倍 | 1.56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 |
| オープンワーク | 107,500円 | +27.1% | +9.3% | 0.00% | 28.62倍 | 3.45倍 |
|
社員の口コミ会社情報サイト「ＯｐｅｎＷｏｒｋ」と企業の採用支援。リンク＆モチベ子会社 |
| デジハＨＤ | 95,000円 | 0.0% | +15.9% | 2.42% | 12.75倍 | 2.36倍 |
|
据え置き機、モバイル向けゲームソフトの不具合検出（デバッグ）が主力。非ゲーム分野が成長中 |
| Ｄ Ｓ | 164,600円 | -18.8% | -24.1% | 4.25% | 16.05倍 | 3.49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 |
| Ｚｅｎｍｕ | 1,637,000円 | +31.2% | +72.6% | 0.00% | 139.60倍 | 95.68倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
