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 |
|---|---|---|---|---|---|---|---|
| 2016/06/16 | 913 | 922 | 791 | 803 | -125 | -13.5% | 254,900 |
| 2016/06/15 | 903 | 938 | 897 | 928 | +3 | +0.3% | 121,600 |
| 2016/06/14 | 1,040 | 1,055 | 925 | 925 | -132 | -12.5% | 209,900 |
| 2016/06/13 | 1,080 | 1,112 | 1,035 | 1,057 | -68 | -6% | 97,400 |
| 2016/06/10 | 1,159 | 1,170 | 1,119 | 1,125 | -17 | -1.5% | 66,100 |
| 2016/06/09 | 1,180 | 1,191 | 1,130 | 1,142 | -42 | -3.5% | 131,100 |
| 2016/06/08 | 1,133 | 1,185 | 1,104 | 1,184 | +56 | +5% | 242,200 |
| 2016/06/07 | 1,118 | 1,132 | 1,104 | 1,128 | +52 | +4.8% | 142,300 |
| 2016/06/06 | 1,050 | 1,083 | 1,045 | 1,076 | +10 | +0.9% | 75,800 |
| 2016/06/03 | 1,109 | 1,109 | 1,061 | 1,066 | -8 | -0.7% | 62,400 |
| 2016/06/02 | 1,060 | 1,110 | 1,060 | 1,074 | +13 | +1.2% | 125,100 |
| 2016/06/01 | 1,033 | 1,077 | 1,029 | 1,061 | +51 | +5% | 166,700 |
| 2016/05/31 | 1,010 | 1,026 | 1,000 | 1,010 | +11 | +1.1% | 50,700 |
| 2016/05/30 | 976 | 1,010 | 972 | 999 | +19 | +1.9% | 36,700 |
| 2016/05/27 | 995 | 1,009 | 975 | 980 | -17 | -1.7% | 65,000 |
| 2016/05/26 | 1,013 | 1,019 | 985 | 997 | -14 | -1.4% | 32,900 |
| 2016/05/25 | 1,010 | 1,023 | 1,008 | 1,011 | +13 | +1.3% | 41,200 |
| 2016/05/24 | 1,028 | 1,042 | 995 | 998 | -28 | -2.7% | 49,600 |
| 2016/05/23 | 1,017 | 1,043 | 1,017 | 1,026 | +15 | +1.5% | 36,600 |
| 2016/05/20 | 1,012 | 1,040 | 1,008 | 1,011 | +5 | +0.5% | 58,500 |
| 2016/05/19 | 980 | 1,030 | 980 | 1,006 | +18 | +1.8% | 63,600 |
| 2016/05/18 | 1,030 | 1,042 | 956 | 988 | -54 | -5.2% | 158,700 |
| 2016/05/17 | 1,010 | 1,058 | 1,001 | 1,042 | +20 | +2% | 62,200 |
| 2016/05/16 | 1,070 | 1,083 | 1,022 | 1,022 | -67 | -6.2% | 113,200 |
| 2016/05/13 | 1,114 | 1,127 | 1,065 | 1,089 | -39 | -3.5% | 112,900 |
| 2016/05/12 | 1,161 | 1,205 | 1,105 | 1,128 | -31 | -2.7% | 280,400 |
| 2016/05/11 | 1,180 | 1,191 | 1,135 | 1,159 | +39 | +3.5% | 187,800 |
| 2016/05/10 | 1,114 | 1,187 | 1,104 | 1,120 | -5 | -0.4% | 269,100 |
| 2016/05/09 | 1,140 | 1,150 | 1,108 | 1,125 | +43 | +4% | 91,500 |
| 2016/05/06 | 1,015 | 1,110 | 1,000 | 1,082 | +55 | +5.4% | 119,800 |
| 2016/05/02 | 980 | 1,050 | 973 | 1,027 | -40 | -3.7% | 135,300 |
| 2016/04/28 | 1,111 | 1,111 | 1,034 | 1,067 | -27 | -2.5% | 99,800 |
| 2016/04/27 | 1,090 | 1,110 | 1,052 | 1,094 | +10 | +0.9% | 93,300 |
| 2016/04/26 | 1,160 | 1,162 | 1,012 | 1,084 | -77 | -6.6% | 272,200 |
| 2016/04/25 | 1,205 | 1,206 | 1,149 | 1,161 | -30 | -2.5% | 101,500 |
| 2016/04/22 | 1,195 | 1,214 | 1,159 | 1,191 | -19 | -1.6% | 215,400 |
| 2016/04/21 | 1,158 | 1,220 | 1,158 | 1,210 | +65 | +5.7% | 389,100 |
| 2016/04/20 | 1,110 | 1,145 | 1,083 | 1,145 | +18 | +1.6% | 174,100 |
| 2016/04/19 | 1,120 | 1,144 | 1,114 | 1,127 | +15 | +1.3% | 173,300 |
| 2016/04/18 | 1,075 | 1,117 | 1,066 | 1,112 | +20 | +1.8% | 139,600 |
| 2016/04/15 | 1,035 | 1,093 | 1,029 | 1,092 | +58 | +5.6% | 148,600 |
| 2016/04/14 | 1,048 | 1,059 | 1,017 | 1,034 | -3 | -0.3% | 94,000 |
| 2016/04/13 | 1,045 | 1,060 | 1,028 | 1,037 | +9 | +0.9% | 93,200 |
| 2016/04/12 | 1,045 | 1,055 | 1,002 | 1,028 | -22 | -2.1% | 165,200 |
| 2016/04/11 | 1,001 | 1,066 | 999 | 1,050 | +54 | +5.4% | 217,300 |
| 2016/04/08 | 941 | 1,000 | 941 | 996 | +13 | +1.3% | 78,100 |
| 2016/04/07 | 925 | 985 | 925 | 983 | +43 | +4.6% | 58,800 |
| 2016/04/06 | 915 | 941 | 898 | 940 | +6 | +0.6% | 62,700 |
| 2016/04/05 | 984 | 990 | 920 | 934 | -65 | -6.5% | 121,100 |
| 2016/04/04 | 983 | 1,000 | 960 | 999 | +1 | +0.1% | 70,900 |
2201～
2250
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
