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 |
|---|---|---|---|---|---|---|---|
| 2018/02/01 | 1,856 | 2,060 | 1,840 | 2,044 | +224 | +12.3% | 1,483,000 |
| 2018/01/31 | 1,850 | 1,865 | 1,795 | 1,820 | -63 | -3.3% | 408,400 |
| 2018/01/30 | 1,859 | 1,935 | 1,838 | 1,883 | +41 | +2.2% | 478,300 |
| 2018/01/29 | 1,843 | 1,866 | 1,812 | 1,842 | +14 | +0.8% | 162,900 |
| 2018/01/26 | 1,845 | 1,854 | 1,795 | 1,828 | -15 | -0.8% | 213,700 |
| 2018/01/25 | 1,831 | 1,890 | 1,795 | 1,843 | -14 | -0.8% | 321,000 |
| 2018/01/24 | 1,903 | 1,913 | 1,790 | 1,857 | -76 | -3.9% | 584,000 |
| 2018/01/23 | 1,888 | 1,998 | 1,862 | 1,933 | +81 | +4.4% | 711,400 |
| 2018/01/22 | 1,850 | 1,867 | 1,803 | 1,852 | +28 | +1.5% | 369,300 |
| 2018/01/19 | 1,759 | 1,824 | 1,727 | 1,824 | +86 | +4.9% | 357,300 |
| 2018/01/18 | 1,782 | 1,806 | 1,716 | 1,738 | -12 | -0.7% | 386,600 |
| 2018/01/17 | 1,865 | 1,868 | 1,711 | 1,750 | -153 | -8% | 987,600 |
| 2018/01/16 | 1,797 | 1,907 | 1,768 | 1,903 | +98 | +5.4% | 603,700 |
| 2018/01/15 | 1,870 | 1,870 | 1,786 | 1,805 | -52 | -2.8% | 368,700 |
| 2018/01/12 | 1,836 | 1,898 | 1,836 | 1,857 | +24 | +1.3% | 292,600 |
| 2018/01/11 | 1,914 | 1,915 | 1,813 | 1,833 | -54 | -2.9% | 385,800 |
| 2018/01/10 | 1,851 | 1,892 | 1,801 | 1,887 | +46 | +2.5% | 377,700 |
| 2018/01/09 | 1,851 | 1,914 | 1,837 | 1,841 | -35 | -1.9% | 518,700 |
| 2018/01/05 | 1,955 | 1,995 | 1,846 | 1,876 | -101 | -5.1% | 948,800 |
| 2018/01/04 | 1,991 | 2,029 | 1,932 | 1,977 | +55 | +2.9% | 1,102,100 |
| 2017/12/29 | 1,748 | 1,944 | 1,748 | 1,922 | +170 | +9.7% | 1,305,500 |
| 2017/12/28 | 1,810 | 1,860 | 1,734 | 1,752 | -47 | -2.6% | 765,500 |
| 2017/12/27 | 1,750 | 1,835 | 1,745 | 1,799 | +77 | +4.5% | 891,600 |
| 2017/12/26 | 1,655 | 1,744 | 1,640 | 1,722 | +41 | +2.4% | 744,000 |
| 2017/12/25 | 1,674 | 1,720 | 1,607 | 1,681 | +39 | +2.4% | 815,300 |
| 2017/12/22 | 1,499 | 1,647 | 1,485 | 1,642 | +170 | +11.5% | 1,111,900 |
| 2017/12/21 | 1,416 | 1,496 | 1,412 | 1,472 | +47 | +3.3% | 291,900 |
| 2017/12/20 | 1,478 | 1,480 | 1,425 | 1,425 | -29 | -2% | 138,300 |
| 2017/12/19 | 1,442 | 1,477 | 1,421 | 1,454 | +14 | +1% | 202,200 |
| 2017/12/18 | 1,502 | 1,509 | 1,403 | 1,440 | -62 | -4.1% | 346,800 |
| 2017/12/15 | 1,513 | 1,569 | 1,480 | 1,502 | -22 | -1.4% | 350,900 |
| 2017/12/14 | 1,436 | 1,524 | 1,434 | 1,524 | +90 | +6.3% | 424,600 |
| 2017/12/13 | 1,500 | 1,512 | 1,398 | 1,434 | -82 | -5.4% | 511,800 |
| 2017/12/12 | 1,510 | 1,564 | 1,493 | 1,516 | +16 | +1.1% | 354,800 |
| 2017/12/11 | 1,585 | 1,610 | 1,498 | 1,500 | -50 | -3.2% | 492,400 |
| 2017/12/08 | 1,528 | 1,580 | 1,487 | 1,550 | +34 | +2.2% | 762,900 |
| 2017/12/07 | 1,375 | 1,520 | 1,361 | 1,516 | +171 | +12.7% | 912,700 |
| 2017/12/06 | 1,331 | 1,395 | 1,311 | 1,345 | -24 | -1.8% | 354,800 |
| 2017/12/05 | 1,398 | 1,486 | 1,349 | 1,369 | +19 | +1.4% | 685,400 |
| 2017/12/04 | 1,370 | 1,424 | 1,336 | 1,350 | -13 | -1% | 265,500 |
| 2017/12/01 | 1,398 | 1,398 | 1,351 | 1,363 | -18 | -1.3% | 135,300 |
| 2017/11/30 | 1,342 | 1,400 | 1,321 | 1,381 | +26 | +1.9% | 274,300 |
| 2017/11/29 | 1,420 | 1,469 | 1,330 | 1,355 | -77 | -5.4% | 463,000 |
| 2017/11/28 | 1,405 | 1,450 | 1,357 | 1,432 | +18 | +1.3% | 415,000 |
| 2017/11/27 | 1,298 | 1,427 | 1,287 | 1,414 | +134 | +10.5% | 691,900 |
| 2017/11/24 | 1,324 | 1,324 | 1,267 | 1,280 | -31 | -2.4% | 351,600 |
| 2017/11/22 | 1,240 | 1,325 | 1,215 | 1,311 | +85 | +6.9% | 522,000 |
| 2017/11/21 | 1,240 | 1,280 | 1,210 | 1,226 | -14 | -1.1% | 469,200 |
| 2017/11/20 | 1,151 | 1,244 | 1,135 | 1,240 | +85 | +7.4% | 445,700 |
| 2017/11/17 | 1,149 | 1,169 | 1,105 | 1,155 | +25 | +2.2% | 245,500 |
1801～
1850
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
