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 |
|---|---|---|---|---|---|---|---|
| 2024/08/19 | 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 |
| 2024/07/24 | 1,156 | 1,157 | 1,137 | 1,140 | -26 | -2.2% | 141,900 |
| 2024/07/23 | 1,162 | 1,192 | 1,162 | 1,166 | -2 | -0.2% | 92,800 |
| 2024/07/22 | 1,184 | 1,189 | 1,157 | 1,168 | -13 | -1.1% | 98,600 |
| 2024/07/19 | 1,211 | 1,213 | 1,172 | 1,181 | -44 | -3.6% | 180,300 |
| 2024/07/18 | 1,249 | 1,260 | 1,225 | 1,225 | -30 | -2.4% | 157,100 |
| 2024/07/17 | 1,254 | 1,264 | 1,237 | 1,255 | +21 | +1.7% | 190,400 |
| 2024/07/16 | 1,229 | 1,247 | 1,210 | 1,234 | +25 | +2.1% | 176,800 |
| 2024/07/12 | 1,176 | 1,224 | 1,170 | 1,209 | +26 | +2.2% | 217,000 |
| 2024/07/11 | 1,145 | 1,189 | 1,134 | 1,183 | +34 | +3% | 225,800 |
| 2024/07/10 | 1,212 | 1,225 | 1,128 | 1,149 | -3 | -0.3% | 423,100 |
| 2024/07/09 | 1,131 | 1,157 | 1,121 | 1,152 | +23 | +2% | 194,000 |
| 2024/07/08 | 1,094 | 1,137 | 1,094 | 1,129 | +42 | +3.9% | 127,400 |
| 2024/07/05 | 1,114 | 1,114 | 1,087 | 1,087 | -22 | -2% | 52,900 |
| 2024/07/04 | 1,129 | 1,134 | 1,104 | 1,109 | -8 | -0.7% | 70,400 |
| 2024/07/03 | 1,095 | 1,117 | 1,091 | 1,117 | +14 | +1.3% | 69,700 |
| 2024/07/02 | 1,095 | 1,107 | 1,080 | 1,103 | ±0 | ±0% | 107,600 |
| 2024/07/01 | 1,126 | 1,141 | 1,102 | 1,103 | -10 | -0.9% | 132,300 |
| 2024/06/28 | 1,130 | 1,137 | 1,111 | 1,113 | -2 | -0.2% | 70,300 |
| 2024/06/27 | 1,100 | 1,127 | 1,100 | 1,115 | +15 | +1.4% | 73,800 |
| 2024/06/26 | 1,110 | 1,127 | 1,098 | 1,100 | +5 | +0.5% | 110,800 |
| 2024/06/25 | 1,104 | 1,106 | 1,084 | 1,095 | +2 | +0.2% | 75,800 |
| 2024/06/24 | 1,085 | 1,119 | 1,083 | 1,093 | +15 | +1.4% | 129,100 |
| 2024/06/21 | 1,081 | 1,093 | 1,071 | 1,078 | +3 | +0.3% | 81,600 |
| 2024/06/20 | 1,046 | 1,079 | 1,045 | 1,075 | +24 | +2.3% | 132,000 |
| 2024/06/19 | 1,077 | 1,096 | 1,048 | 1,051 | -37 | -3.4% | 92,100 |
| 2024/06/18 | 1,046 | 1,088 | 1,046 | 1,088 | +43 | +4.1% | 126,200 |
| 2024/06/17 | 1,131 | 1,131 | 1,040 | 1,045 | -112 | -9.7% | 261,700 |
| 2024/06/14 | 1,135 | 1,159 | 1,132 | 1,157 | -5 | -0.4% | 82,900 |
| 2024/06/13 | 1,161 | 1,173 | 1,156 | 1,162 | +5 | +0.4% | 46,200 |
| 2024/06/12 | 1,174 | 1,179 | 1,152 | 1,157 | -4 | -0.3% | 62,100 |
| 2024/06/11 | 1,176 | 1,178 | 1,152 | 1,161 | -24 | -2% | 100,600 |
| 2024/06/10 | 1,175 | 1,188 | 1,169 | 1,185 | -9 | -0.8% | 75,000 |
| 2024/06/07 | 1,185 | 1,206 | 1,173 | 1,194 | ±0 | ±0% | 76,900 |
201～
250
件表示中 / 3721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 | 119,700円 | +20.0% | +17.0% | 2.51% | 13.34倍 | 1.52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 |
| ソースネクスト | 16,100円 | -25.8% | - | 0.00% | - | 2.98倍 |
|
ＰＣ用ソフト・ＩｏＴ機器中心。ウイルス対策シェア上位。自動通訳機「ポケトーク」に積極投資 |
| Ｄ Ｓ | 164,100円 | -18.8% | -24.1% | 4.27% | 16.00倍 | 3.48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 |
| デジハＨＤ | 91,400円 | 0.0% | +15.9% | 2.52% | 12.27倍 | 2.28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 |
| ニーズウェル | 53,100円 | +11.0% | +15.9% | 2.26% | 21.33倍 | 4.55倍 |
|
金融システム開発に強み。ソリューション事業強化。エンドユーザーと直接取引は売上高の５割 |
市場注目の銘柄
チャート関連のコラム
