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 |
|---|---|---|---|---|---|---|---|
| 2025/02/05 | 1,159 | 1,184 | 1,140 | 1,175 | +25 | +2.2% | 173,400 |
| 2025/02/04 | 1,129 | 1,154 | 1,120 | 1,150 | +48 | +4.4% | 100,300 |
| 2025/02/03 | 1,104 | 1,113 | 1,095 | 1,102 | -17 | -1.5% | 42,900 |
| 2025/01/31 | 1,137 | 1,137 | 1,117 | 1,119 | -23 | -2% | 46,900 |
| 2025/01/30 | 1,141 | 1,150 | 1,131 | 1,142 | -13 | -1.1% | 85,500 |
| 2025/01/29 | 1,118 | 1,158 | 1,111 | 1,155 | +40 | +3.6% | 118,100 |
| 2025/01/28 | 1,096 | 1,116 | 1,070 | 1,115 | +14 | +1.3% | 81,300 |
| 2025/01/27 | 1,143 | 1,153 | 1,099 | 1,101 | -35 | -3.1% | 89,700 |
| 2025/01/24 | 1,096 | 1,140 | 1,087 | 1,136 | +44 | +4% | 116,200 |
| 2025/01/23 | 1,067 | 1,098 | 1,056 | 1,092 | +29 | +2.7% | 55,700 |
| 2025/01/22 | 1,058 | 1,071 | 1,055 | 1,063 | +12 | +1.1% | 37,300 |
| 2025/01/21 | 1,059 | 1,059 | 1,033 | 1,051 | -2 | -0.2% | 48,700 |
| 2025/01/20 | 1,040 | 1,062 | 1,035 | 1,053 | +16 | +1.5% | 42,600 |
| 2025/01/17 | 1,052 | 1,053 | 1,030 | 1,037 | -31 | -2.9% | 58,000 |
| 2025/01/16 | 1,077 | 1,097 | 1,068 | 1,068 | -6 | -0.6% | 51,200 |
| 2025/01/15 | 1,075 | 1,089 | 1,071 | 1,074 | -7 | -0.6% | 46,200 |
| 2025/01/14 | 1,106 | 1,106 | 1,076 | 1,081 | -32 | -2.9% | 64,200 |
| 2025/01/10 | 1,110 | 1,129 | 1,110 | 1,113 | ±0 | ±0% | 50,200 |
| 2025/01/09 | 1,112 | 1,122 | 1,100 | 1,113 | -7 | -0.6% | 64,400 |
| 2025/01/08 | 1,102 | 1,120 | 1,096 | 1,120 | +4 | +0.4% | 54,900 |
| 2025/01/07 | 1,111 | 1,123 | 1,097 | 1,116 | +22 | +2% | 86,500 |
| 2025/01/06 | 1,098 | 1,110 | 1,086 | 1,094 | -4 | -0.4% | 88,800 |
| 2024/12/30 | 1,071 | 1,099 | 1,070 | 1,098 | +33 | +3.1% | 60,800 |
| 2024/12/27 | 1,047 | 1,075 | 1,043 | 1,065 | +20 | +1.9% | 58,400 |
| 2024/12/26 | 1,032 | 1,058 | 1,032 | 1,045 | +2 | +0.2% | 79,100 |
| 2024/12/25 | 1,052 | 1,080 | 1,037 | 1,043 | +7 | +0.7% | 75,500 |
| 2024/12/24 | 1,058 | 1,058 | 1,032 | 1,036 | -29 | -2.7% | 65,900 |
| 2024/12/23 | 1,068 | 1,073 | 1,055 | 1,065 | -5 | -0.5% | 57,000 |
| 2024/12/20 | 1,075 | 1,102 | 1,055 | 1,070 | ±0 | ±0% | 87,700 |
| 2024/12/19 | 1,047 | 1,074 | 1,047 | 1,070 | -5 | -0.5% | 58,100 |
| 2024/12/18 | 1,085 | 1,086 | 1,060 | 1,075 | -5 | -0.5% | 83,100 |
| 2024/12/17 | 1,039 | 1,095 | 1,027 | 1,080 | +43 | +4.1% | 140,800 |
| 2024/12/16 | 1,047 | 1,048 | 1,028 | 1,037 | -12 | -1.1% | 72,600 |
| 2024/12/13 | 1,061 | 1,070 | 1,046 | 1,049 | +6 | +0.6% | 80,300 |
| 2024/12/12 | 1,027 | 1,058 | 1,027 | 1,043 | +30 | +3% | 123,200 |
| 2024/12/11 | 1,006 | 1,017 | 995 | 1,013 | -4 | -0.4% | 106,000 |
| 2024/12/10 | 1,050 | 1,050 | 1,011 | 1,017 | -39 | -3.7% | 123,100 |
| 2024/12/09 | 1,053 | 1,069 | 1,052 | 1,056 | +3 | +0.3% | 52,200 |
| 2024/12/06 | 1,061 | 1,071 | 1,044 | 1,053 | -5 | -0.5% | 51,000 |
| 2024/12/05 | 1,057 | 1,063 | 1,047 | 1,058 | +14 | +1.3% | 44,300 |
| 2024/12/04 | 1,047 | 1,050 | 1,033 | 1,044 | -8 | -0.8% | 57,800 |
| 2024/12/03 | 1,060 | 1,063 | 1,044 | 1,052 | -11 | -1% | 61,100 |
| 2024/12/02 | 1,068 | 1,077 | 1,055 | 1,063 | -8 | -0.7% | 48,600 |
| 2024/11/29 | 1,079 | 1,080 | 1,065 | 1,071 | -8 | -0.7% | 26,500 |
| 2024/11/28 | 1,083 | 1,102 | 1,078 | 1,079 | -7 | -0.6% | 34,600 |
| 2024/11/27 | 1,110 | 1,117 | 1,080 | 1,086 | -9 | -0.8% | 48,900 |
| 2024/11/26 | 1,088 | 1,099 | 1,081 | 1,095 | +7 | +0.6% | 39,100 |
| 2024/11/25 | 1,100 | 1,105 | 1,085 | 1,088 | -16 | -1.4% | 65,400 |
| 2024/11/22 | 1,118 | 1,130 | 1,103 | 1,104 | -15 | -1.3% | 43,500 |
| 2024/11/21 | 1,115 | 1,130 | 1,108 | 1,119 | +10 | +0.9% | 51,700 |
151～
200
件表示中 / 3784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 | 110,200円 | +20.0% | +17.0% | 2.72% | 12.33倍 | 1.40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 |
| ｎｏｔｅ | 127,300円 | +21.1% | +6.7% | 0.00% | 192.59倍 | 8.87倍 |
|
個人がコンテンツを投稿・販売するメディア「ｎｏｔｅ」を運営。法人向け「ｎｏｔｅｐｒｏ」も |
| 手間イラズ | 321,000円 | +8.2% | +2.1% | 1.25% | 18.03倍 | 2.95倍 |
|
宿泊施設向け予約管理システム開発・販売が主力。システム会社やサイト運営会社と連携積極的 |
| エイチームＨＤ | 110,000円 | +2.4% | -43.2% | 2.55% | 34.03倍 | 2.26倍 |
|
比較・情報サイト、スマホゲーム、ＥＣの３本柱。ファンドと資本業務提携して企業買収を推進 |
| アイエスビー | 179,500円 | +8.7% | -4.9% | 3.06% | 12.17倍 | 1.50倍 |
|
独立系ＳＩ中堅。金融や製造業、官公庁などが顧客。セキュリティ分野で入退室管理システムも |
市場注目の銘柄
チャート関連のコラム
