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 |
|---|---|---|---|---|---|---|---|
| 2019/02/08 | 1,660 | 1,711 | 1,650 | 1,669 | +4 | +0.2% | 144,300 |
| 2019/02/07 | 1,720 | 1,727 | 1,631 | 1,665 | -63 | -3.6% | 191,800 |
| 2019/02/06 | 1,765 | 1,777 | 1,714 | 1,728 | -28 | -1.6% | 121,900 |
| 2019/02/05 | 1,771 | 1,785 | 1,746 | 1,756 | -6 | -0.3% | 128,000 |
| 2019/02/04 | 1,740 | 1,767 | 1,714 | 1,762 | +49 | +2.9% | 123,400 |
| 2019/02/01 | 1,720 | 1,736 | 1,677 | 1,713 | +12 | +0.7% | 161,700 |
| 2019/01/31 | 1,634 | 1,705 | 1,633 | 1,701 | +98 | +6.1% | 168,700 |
| 2019/01/30 | 1,642 | 1,656 | 1,595 | 1,603 | -60 | -3.6% | 110,500 |
| 2019/01/29 | 1,673 | 1,678 | 1,614 | 1,663 | -25 | -1.5% | 129,800 |
| 2019/01/28 | 1,703 | 1,720 | 1,676 | 1,688 | +18 | +1.1% | 147,700 |
| 2019/01/25 | 1,609 | 1,678 | 1,604 | 1,670 | +70 | +4.4% | 200,300 |
| 2019/01/24 | 1,555 | 1,608 | 1,535 | 1,600 | +69 | +4.5% | 118,300 |
| 2019/01/23 | 1,478 | 1,560 | 1,478 | 1,531 | +16 | +1.1% | 107,300 |
| 2019/01/22 | 1,525 | 1,535 | 1,486 | 1,515 | -6 | -0.4% | 100,800 |
| 2019/01/21 | 1,580 | 1,601 | 1,520 | 1,521 | -27 | -1.7% | 157,600 |
| 2019/01/18 | 1,540 | 1,586 | 1,524 | 1,548 | +22 | +1.4% | 178,000 |
| 2019/01/17 | 1,527 | 1,569 | 1,500 | 1,526 | +29 | +1.9% | 143,800 |
| 2019/01/16 | 1,501 | 1,538 | 1,488 | 1,497 | +7 | +0.5% | 152,900 |
| 2019/01/15 | 1,416 | 1,500 | 1,416 | 1,490 | +66 | +4.6% | 124,300 |
| 2019/01/11 | 1,409 | 1,463 | 1,409 | 1,424 | +11 | +0.8% | 132,800 |
| 2019/01/10 | 1,421 | 1,478 | 1,392 | 1,413 | -19 | -1.3% | 152,500 |
| 2019/01/09 | 1,487 | 1,516 | 1,425 | 1,432 | -62 | -4.1% | 198,700 |
| 2019/01/08 | 1,481 | 1,519 | 1,475 | 1,494 | +20 | +1.4% | 117,200 |
| 2019/01/07 | 1,474 | 1,506 | 1,446 | 1,474 | +60 | +4.2% | 146,000 |
| 2019/01/04 | 1,354 | 1,419 | 1,332 | 1,414 | ±0 | ±0% | 206,400 |
| 2018/12/28 | 1,351 | 1,447 | 1,351 | 1,414 | +36 | +2.6% | 200,300 |
| 2018/12/27 | 1,418 | 1,430 | 1,363 | 1,378 | +45 | +3.4% | 188,200 |
| 2018/12/26 | 1,345 | 1,378 | 1,288 | 1,333 | +57 | +4.5% | 264,400 |
| 2018/12/25 | 1,260 | 1,353 | 1,246 | 1,276 | -134 | -9.5% | 688,200 |
| 2018/12/21 | 1,500 | 1,528 | 1,325 | 1,410 | -130 | -8.4% | 432,400 |
| 2018/12/20 | 1,618 | 1,630 | 1,524 | 1,540 | -97 | -5.9% | 213,700 |
| 2018/12/19 | 1,620 | 1,673 | 1,608 | 1,637 | +7 | +0.4% | 243,700 |
| 2018/12/18 | 1,631 | 1,722 | 1,603 | 1,630 | -33 | -2% | 244,100 |
| 2018/12/17 | 1,690 | 1,699 | 1,648 | 1,663 | -39 | -2.3% | 113,500 |
| 2018/12/14 | 1,799 | 1,800 | 1,702 | 1,702 | -57 | -3.2% | 171,000 |
| 2018/12/13 | 1,754 | 1,803 | 1,754 | 1,759 | +10 | +0.6% | 206,200 |
| 2018/12/12 | 1,641 | 1,760 | 1,633 | 1,749 | +119 | +7.3% | 242,000 |
| 2018/12/11 | 1,616 | 1,665 | 1,615 | 1,630 | +27 | +1.7% | 210,300 |
| 2018/12/10 | 1,632 | 1,655 | 1,600 | 1,603 | -73 | -4.4% | 185,600 |
| 2018/12/07 | 1,682 | 1,713 | 1,663 | 1,676 | +4 | +0.2% | 82,900 |
| 2018/12/06 | 1,730 | 1,742 | 1,650 | 1,672 | -67 | -3.9% | 155,300 |
| 2018/12/05 | 1,692 | 1,763 | 1,686 | 1,739 | +13 | +0.8% | 126,000 |
| 2018/12/04 | 1,795 | 1,811 | 1,707 | 1,726 | -69 | -3.8% | 230,200 |
| 2018/12/03 | 1,815 | 1,841 | 1,780 | 1,795 | +2 | +0.1% | 189,700 |
| 2018/11/30 | 1,816 | 1,845 | 1,780 | 1,793 | -15 | -0.8% | 141,400 |
| 2018/11/29 | 1,808 | 1,840 | 1,782 | 1,808 | +27 | +1.5% | 229,200 |
| 2018/11/28 | 1,715 | 1,804 | 1,715 | 1,781 | +69 | +4% | 274,400 |
| 2018/11/27 | 1,768 | 1,778 | 1,712 | 1,712 | -36 | -2.1% | 129,400 |
| 2018/11/26 | 1,767 | 1,784 | 1,743 | 1,748 | -2 | -0.1% | 107,400 |
| 2018/11/22 | 1,752 | 1,796 | 1,732 | 1,750 | -2 | -0.1% | 350,200 |
1551～
1600
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% | 28.66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% | 139.61倍 | 95.68倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
