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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/11/20 | 1,120 | 1,130 | 1,107 | 1,109 | -20 | -1.8% | 38,500 |
| 2024/11/19 | 1,079 | 1,134 | 1,078 | 1,129 | +42 | +3.9% | 90,200 |
| 2024/11/18 | 1,105 | 1,117 | 1,087 | 1,087 | -35 | -3.1% | 54,900 |
| 2024/11/15 | 1,131 | 1,135 | 1,105 | 1,122 | -13 | -1.1% | 60,300 |
| 2024/11/14 | 1,130 | 1,143 | 1,116 | 1,135 | +2 | +0.2% | 99,400 |
| 2024/11/13 | 1,105 | 1,144 | 1,105 | 1,133 | +13 | +1.2% | 99,700 |
| 2024/11/12 | 1,113 | 1,135 | 1,108 | 1,120 | +27 | +2.5% | 122,400 |
| 2024/11/11 | 1,076 | 1,103 | 1,049 | 1,093 | +47 | +4.5% | 139,300 |
| 2024/11/08 | 1,070 | 1,119 | 1,036 | 1,046 | -12 | -1.1% | 236,400 |
| 2024/11/07 | 1,056 | 1,076 | 1,047 | 1,058 | +21 | +2% | 83,000 |
| 2024/11/06 | 1,041 | 1,052 | 1,030 | 1,037 | -2 | -0.2% | 58,600 |
| 2024/11/05 | 1,066 | 1,066 | 1,039 | 1,039 | -27 | -2.5% | 43,100 |
| 2024/11/01 | 1,070 | 1,085 | 1,063 | 1,066 | -15 | -1.4% | 64,700 |
| 2024/10/31 | 1,070 | 1,082 | 1,059 | 1,081 | +7 | +0.7% | 58,600 |
| 2024/10/30 | 1,076 | 1,084 | 1,068 | 1,074 | -2 | -0.2% | 62,400 |
| 2024/10/29 | 1,059 | 1,085 | 1,059 | 1,076 | +19 | +1.8% | 54,200 |
| 2024/10/28 | 1,009 | 1,060 | 1,003 | 1,057 | +34 | +3.3% | 51,500 |
| 2024/10/25 | 1,030 | 1,030 | 1,008 | 1,023 | +4 | +0.4% | 79,600 |
| 2024/10/24 | 1,028 | 1,030 | 995 | 1,019 | -39 | -3.7% | 170,000 |
| 2024/10/23 | 1,102 | 1,102 | 1,058 | 1,058 | -49 | -4.4% | 151,200 |
| 2024/10/22 | 1,151 | 1,151 | 1,102 | 1,107 | -53 | -4.6% | 182,400 |
| 2024/10/21 | 1,120 | 1,179 | 1,108 | 1,160 | +82 | +7.6% | 363,200 |
| 2024/10/18 | 1,062 | 1,079 | 1,061 | 1,078 | +19 | +1.8% | 38,400 |
| 2024/10/17 | 1,057 | 1,063 | 1,050 | 1,059 | +4 | +0.4% | 31,100 |
| 2024/10/16 | 1,078 | 1,081 | 1,054 | 1,055 | -42 | -3.8% | 70,100 |
| 2024/10/15 | 1,073 | 1,097 | 1,065 | 1,097 | +32 | +3% | 62,200 |
| 2024/10/11 | 1,067 | 1,075 | 1,058 | 1,065 | +1 | +0.1% | 23,500 |
| 2024/10/10 | 1,095 | 1,095 | 1,064 | 1,064 | -26 | -2.4% | 29,500 |
| 2024/10/09 | 1,076 | 1,090 | 1,076 | 1,090 | +24 | +2.3% | 24,300 |
| 2024/10/08 | 1,081 | 1,081 | 1,056 | 1,066 | -23 | -2.1% | 70,300 |
151～
200
件表示中 / 3754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 | 117,800円 | +20.0% | +17.0% | 2.55% | 13.18倍 | 1.50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 | 131,700円 | +21.1% | +6.7% | 0.00% | 198.94倍 | 9.17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 |
| 情報企画 | 530,000円 | +5.2% | +0.2% | 2.08% | 15.72倍 | 2.43倍 |
|
信金など金融機関対象の業務支援パッケージを開発、販売。事業会社向けにも進出意欲が強い |
| ＡＩＲ－Ｕ | - | +9.6% | +13.4% | - | - | - |
|
- |
| サンアスタリスク | 54,400円 | +13.1% | +10.4% | 0.00% | 16.07倍 | 2.01倍 |
|
企業の新規事業開発をデジタル技術、ビジネス設計の両面で継続支援。ＩＴ人材の育成・紹介も |
市場注目の銘柄
チャート関連のコラム
