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 |
|---|---|---|---|---|---|---|---|
| 2018/11/21 | 1,646 | 1,773 | 1,645 | 1,752 | +76 | +4.5% | 376,300 |
| 2018/11/20 | 1,650 | 1,730 | 1,645 | 1,676 | +5 | +0.3% | 244,200 |
| 2018/11/19 | 1,612 | 1,677 | 1,590 | 1,671 | +51 | +3.1% | 321,600 |
| 2018/11/16 | 1,690 | 1,714 | 1,610 | 1,620 | -45 | -2.7% | 304,700 |
| 2018/11/15 | 1,618 | 1,712 | 1,605 | 1,665 | +62 | +3.9% | 504,200 |
| 2018/11/14 | 1,643 | 1,695 | 1,585 | 1,603 | -57 | -3.4% | 608,400 |
| 2018/11/13 | 1,722 | 1,723 | 1,628 | 1,660 | -83 | -4.8% | 912,200 |
| 2018/11/12 | 1,799 | 1,899 | 1,740 | 1,743 | -306 | -14.9% | 1,171,900 |
| 2018/11/09 | 2,087 | 2,128 | 2,034 | 2,049 | -38 | -1.8% | 408,200 |
| 2018/11/08 | 2,103 | 2,135 | 2,057 | 2,087 | +26 | +1.3% | 297,400 |
| 2018/11/07 | 2,022 | 2,090 | 1,954 | 2,061 | +48 | +2.4% | 499,200 |
| 2018/11/06 | 2,050 | 2,094 | 1,994 | 2,013 | -16 | -0.8% | 418,400 |
| 2018/11/05 | 2,128 | 2,143 | 2,024 | 2,029 | -129 | -6% | 550,300 |
| 2018/11/02 | 2,141 | 2,222 | 2,108 | 2,158 | +41 | +1.9% | 440,100 |
| 2018/11/01 | 2,210 | 2,211 | 2,088 | 2,117 | -86 | -3.9% | 543,700 |
| 2018/10/31 | 2,175 | 2,216 | 2,136 | 2,203 | +88 | +4.2% | 332,300 |
| 2018/10/30 | 2,000 | 2,130 | 1,965 | 2,115 | +75 | +3.7% | 417,900 |
| 2018/10/29 | 2,083 | 2,155 | 2,027 | 2,040 | -39 | -1.9% | 483,400 |
| 2018/10/26 | 2,181 | 2,228 | 2,037 | 2,079 | -65 | -3% | 711,600 |
| 2018/10/25 | 2,208 | 2,258 | 2,135 | 2,144 | -155 | -6.7% | 613,000 |
| 2018/10/24 | 2,258 | 2,335 | 2,226 | 2,299 | +38 | +1.7% | 582,900 |
| 2018/10/23 | 2,306 | 2,370 | 2,237 | 2,261 | -88 | -3.7% | 636,300 |
| 2018/10/22 | 2,316 | 2,357 | 2,224 | 2,349 | +31 | +1.3% | 608,700 |
| 2018/10/19 | 2,280 | 2,339 | 2,244 | 2,318 | +2 | +0.1% | 473,300 |
| 2018/10/18 | 2,340 | 2,405 | 2,307 | 2,316 | +47 | +2.1% | 843,500 |
| 2018/10/17 | 2,278 | 2,313 | 2,212 | 2,269 | +12 | +0.5% | 580,900 |
| 2018/10/16 | 2,277 | 2,419 | 2,223 | 2,257 | -45 | -2% | 1,152,600 |
| 2018/10/15 | 2,235 | 2,373 | 2,213 | 2,302 | +150 | +7% | 1,526,000 |
| 2018/10/12 | 1,942 | 2,183 | 1,941 | 2,152 | +213 | +11% | 1,106,500 |
| 2018/10/11 | 1,933 | 2,033 | 1,900 | 1,939 | -84 | -4.2% | 811,200 |
| 2018/10/10 | 2,085 | 2,194 | 2,012 | 2,023 | -53 | -2.6% | 1,024,100 |
| 2018/10/09 | 1,988 | 2,094 | 1,937 | 2,076 | +73 | +3.6% | 739,400 |
| 2018/10/05 | 1,871 | 2,044 | 1,871 | 2,003 | +126 | +6.7% | 974,000 |
| 2018/10/04 | 1,938 | 1,962 | 1,872 | 1,877 | -48 | -2.5% | 334,400 |
| 2018/10/03 | 1,989 | 2,022 | 1,916 | 1,925 | -63 | -3.2% | 494,400 |
| 2018/10/02 | 1,924 | 2,005 | 1,905 | 1,988 | +64 | +3.3% | 580,800 |
| 2018/10/01 | 1,880 | 1,977 | 1,866 | 1,924 | +67 | +3.6% | 478,600 |
| 2018/09/28 | 1,920 | 1,940 | 1,820 | 1,857 | -4 | -0.2% | 622,900 |
| 2018/09/27 | 1,800 | 1,943 | 1,791 | 1,861 | +88 | +5% | 931,000 |
| 2018/09/26 | 1,755 | 1,790 | 1,735 | 1,773 | +26 | +1.5% | 230,000 |
| 2018/09/25 | 1,738 | 1,775 | 1,702 | 1,747 | -24 | -1.4% | 289,400 |
| 2018/09/21 | 1,780 | 1,837 | 1,765 | 1,771 | +7 | +0.4% | 370,400 |
| 2018/09/20 | 1,764 | 1,782 | 1,715 | 1,764 | +2 | +0.1% | 244,000 |
| 2018/09/19 | 1,696 | 1,810 | 1,685 | 1,762 | +64 | +3.8% | 493,400 |
| 2018/09/18 | 1,710 | 1,725 | 1,691 | 1,698 | -3 | -0.2% | 138,200 |
| 2018/09/14 | 1,688 | 1,711 | 1,660 | 1,701 | +37 | +2.2% | 234,100 |
| 2018/09/13 | 1,707 | 1,725 | 1,660 | 1,664 | -46 | -2.7% | 242,900 |
| 2018/09/12 | 1,720 | 1,752 | 1,702 | 1,710 | -3 | -0.2% | 186,100 |
| 2018/09/11 | 1,753 | 1,759 | 1,700 | 1,713 | -28 | -1.6% | 267,800 |
| 2018/09/10 | 1,710 | 1,749 | 1,690 | 1,741 | +25 | +1.5% | 248,300 |
1601～
1650
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
