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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 1,090 | 1,099 | 1,087 | 1,089 | +10 | +0.9% | 43,600 |
| 2024/10/04 | 1,086 | 1,095 | 1,073 | 1,079 | -1 | -0.1% | 42,200 |
| 2024/10/03 | 1,101 | 1,101 | 1,080 | 1,080 | +6 | +0.6% | 41,000 |
| 2024/10/02 | 1,110 | 1,110 | 1,073 | 1,074 | -51 | -4.5% | 69,100 |
| 2024/10/01 | 1,116 | 1,131 | 1,107 | 1,125 | +18 | +1.6% | 49,400 |
| 2024/09/30 | 1,130 | 1,150 | 1,102 | 1,107 | -67 | -5.7% | 114,900 |
| 2024/09/27 | 1,158 | 1,174 | 1,148 | 1,174 | +26 | +2.3% | 52,200 |
| 2024/09/26 | 1,139 | 1,148 | 1,122 | 1,148 | +35 | +3.1% | 33,600 |
| 2024/09/25 | 1,123 | 1,130 | 1,110 | 1,113 | -10 | -0.9% | 34,100 |
| 2024/09/24 | 1,158 | 1,159 | 1,123 | 1,123 | -31 | -2.7% | 48,900 |
| 2024/09/20 | 1,177 | 1,177 | 1,154 | 1,154 | -11 | -0.9% | 28,400 |
| 2024/09/19 | 1,136 | 1,165 | 1,127 | 1,165 | +45 | +4% | 62,900 |
| 2024/09/18 | 1,120 | 1,137 | 1,107 | 1,120 | +17 | +1.5% | 26,300 |
| 2024/09/17 | 1,138 | 1,138 | 1,095 | 1,103 | -22 | -2% | 41,800 |
| 2024/09/13 | 1,135 | 1,146 | 1,125 | 1,125 | -12 | -1.1% | 36,900 |
| 2024/09/12 | 1,140 | 1,145 | 1,120 | 1,137 | +37 | +3.4% | 34,700 |
| 2024/09/11 | 1,143 | 1,155 | 1,094 | 1,100 | -43 | -3.8% | 78,700 |
| 2024/09/10 | 1,115 | 1,146 | 1,106 | 1,143 | +40 | +3.6% | 63,300 |
| 2024/09/09 | 1,088 | 1,124 | 1,085 | 1,103 | -32 | -2.8% | 72,300 |
| 2024/09/06 | 1,110 | 1,149 | 1,105 | 1,135 | +19 | +1.7% | 83,800 |
| 2024/09/05 | 1,086 | 1,121 | 1,072 | 1,116 | +14 | +1.3% | 69,700 |
| 2024/09/04 | 1,115 | 1,125 | 1,093 | 1,102 | -55 | -4.8% | 97,800 |
| 2024/09/03 | 1,132 | 1,160 | 1,132 | 1,157 | +21 | +1.8% | 45,500 |
| 2024/09/02 | 1,169 | 1,169 | 1,126 | 1,136 | -17 | -1.5% | 56,700 |
| 2024/08/30 | 1,148 | 1,154 | 1,141 | 1,153 | +13 | +1.1% | 27,500 |
| 2024/08/29 | 1,120 | 1,149 | 1,120 | 1,140 | -1 | -0.1% | 35,800 |
| 2024/08/28 | 1,173 | 1,179 | 1,132 | 1,141 | -29 | -2.5% | 76,000 |
| 2024/08/27 | 1,180 | 1,182 | 1,167 | 1,170 | -5 | -0.4% | 47,400 |
| 2024/08/26 | 1,126 | 1,175 | 1,126 | 1,175 | +53 | +4.7% | 76,100 |
| 2024/08/23 | 1,126 | 1,127 | 1,108 | 1,122 | -14 | -1.2% | 53,700 |
| 2024/08/22 | 1,130 | 1,139 | 1,119 | 1,136 | +15 | +1.3% | 48,800 |
| 2024/08/21 | 1,125 | 1,139 | 1,116 | 1,121 | -26 | -2.3% | 49,600 |
| 2024/08/20 | 1,140 | 1,154 | 1,133 | 1,147 | +37 | +3.3% | 64,200 |
| 2024/08/19 | 1,120 | 1,140 | 1,108 | 1,110 | -10 | -0.9% | 70,200 |
| 2024/08/16 | 1,100 | 1,121 | 1,091 | 1,120 | +41 | +3.8% | 78,900 |
| 2024/08/15 | 1,112 | 1,112 | 1,078 | 1,079 | -23 | -2.1% | 62,100 |
| 2024/08/14 | 1,100 | 1,113 | 1,073 | 1,102 | +4 | +0.4% | 90,400 |
| 2024/08/13 | 1,039 | 1,100 | 1,039 | 1,098 | +70 | +6.8% | 172,300 |
| 2024/08/09 | 1,029 | 1,045 | 1,006 | 1,028 | +2 | +0.2% | 187,700 |
| 2024/08/08 | 1,037 | 1,090 | 1,004 | 1,026 | -41 | -3.8% | 301,800 |
| 2024/08/07 | 921 | 1,086 | 912 | 1,067 | +131 | +14% | 614,200 |
| 2024/08/06 | 882 | 944 | 882 | 936 | +99 | +11.8% | 167,800 |
| 2024/08/05 | 913 | 941 | 831 | 837 | -130 | -13.4% | 335,800 |
| 2024/08/02 | 998 | 1,000 | 967 | 967 | -53 | -5.2% | 272,600 |
| 2024/08/01 | 1,071 | 1,071 | 1,015 | 1,020 | -71 | -6.5% | 176,000 |
| 2024/07/31 | 1,052 | 1,091 | 1,037 | 1,091 | +26 | +2.4% | 145,400 |
| 2024/07/30 | 1,100 | 1,100 | 1,056 | 1,065 | -73 | -6.4% | 227,200 |
| 2024/07/29 | 1,151 | 1,161 | 1,130 | 1,138 | -3 | -0.3% | 127,200 |
| 2024/07/26 | 1,147 | 1,154 | 1,137 | 1,141 | +6 | +0.5% | 41,700 |
| 2024/07/25 | 1,128 | 1,147 | 1,120 | 1,135 | -5 | -0.4% | 102,000 |
201～
250
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
