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 |
|---|---|---|---|---|---|---|---|
| 2018/01/15 | 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 |
| 2017/11/16 | 1,067 | 1,147 | 1,065 | 1,130 | +68 | +6.4% | 224,100 |
| 2017/11/15 | 1,109 | 1,122 | 1,057 | 1,062 | -57 | -5.1% | 349,000 |
| 2017/11/14 | 1,139 | 1,165 | 1,098 | 1,119 | -26 | -2.3% | 341,700 |
| 2017/11/13 | 1,180 | 1,239 | 1,140 | 1,145 | -31 | -2.6% | 645,700 |
| 2017/11/10 | 1,131 | 1,194 | 1,118 | 1,176 | +29 | +2.5% | 699,300 |
| 2017/11/09 | 1,080 | 1,149 | 1,039 | 1,147 | +61 | +5.6% | 1,186,500 |
| 2017/11/08 | 1,086 | 1,219 | 1,066 | 1,086 | ±0 | ±0% | 3,129,500 |
| 2017/11/07 | 1,060 | 1,086 | 1,053 | 1,086 | +150 | +16% | 849,300 |
| 2017/11/06 | 928 | 940 | 921 | 936 | +23 | +2.5% | 126,800 |
| 2017/11/02 | 918 | 930 | 908 | 913 | -6 | -0.7% | 103,800 |
| 2017/11/01 | 928 | 936 | 917 | 919 | -9 | -1% | 103,900 |
| 2017/10/31 | 920 | 928 | 911 | 928 | +8 | +0.9% | 79,700 |
| 2017/10/30 | 925 | 940 | 916 | 920 | ±0 | ±0% | 106,800 |
1851～
1900
件表示中 / 3760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 | 97,400円 | +20.0% | +17.0% | 3.08% | 10.90倍 | 1.24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 |
| ＬａｂｏｒｏＡＩ | 120,600円 | +32.5% | +36.6% | 0.00% | 112.18倍 | 7.56倍 |
|
顧客の戦略・課題に合わせたカスタムＡＩ開発と導入コンサル展開。企業成長促すＡＩを訴求 |
| キューブシス | 118,800円 | +6.3% | +26.3% | 3.54% | 14.67倍 | 1.65倍 |
|
金融、流通、通信向けのシステム構築が主力。プロジェクト管理能力に定評。研修制度充実 |
| 環境フレン | 6,300円 | -1.4% | - | 0.00% | - | 5.96倍 |
|
ＩＴ関連やビルメンテ、太陽光発電所の開発などを展開。リユース会社２３年買収で業容急拡大 |
| サイバセキュリ | 172,100円 | +29.6% | +20.2% | 0.29% | 25.40倍 | 10.55倍 |
|
Ｗｅｂサイトをサイバー攻撃から守るＷＡＦ「攻撃遮断くん」で国内首位。管理・運用代行も |
市場注目の銘柄
チャート関連のコラム
