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 |
|---|---|---|---|---|---|---|---|
| 2024/06/06 | 1,223 | 1,225 | 1,194 | 1,194 | -16 | -1.3% | 60,500 |
| 2024/06/05 | 1,238 | 1,245 | 1,207 | 1,210 | -19 | -1.5% | 114,300 |
| 2024/06/04 | 1,194 | 1,238 | 1,192 | 1,229 | +36 | +3% | 110,100 |
| 2024/06/03 | 1,184 | 1,208 | 1,171 | 1,193 | +29 | +2.5% | 116,600 |
| 2024/05/31 | 1,123 | 1,168 | 1,123 | 1,164 | +26 | +2.3% | 77,200 |
| 2024/05/30 | 1,112 | 1,142 | 1,099 | 1,138 | +4 | +0.4% | 149,100 |
| 2024/05/29 | 1,158 | 1,180 | 1,132 | 1,134 | -17 | -1.5% | 118,800 |
| 2024/05/28 | 1,152 | 1,184 | 1,142 | 1,151 | -11 | -0.9% | 178,700 |
| 2024/05/27 | 1,131 | 1,170 | 1,110 | 1,162 | +33 | +2.9% | 171,100 |
| 2024/05/24 | 1,134 | 1,140 | 1,114 | 1,129 | -40 | -3.4% | 180,600 |
| 2024/05/23 | 1,140 | 1,179 | 1,122 | 1,169 | -1 | -0.1% | 271,900 |
| 2024/05/22 | 1,216 | 1,221 | 1,167 | 1,170 | -99 | -7.8% | 582,300 |
| 2024/05/21 | 1,277 | 1,296 | 1,254 | 1,269 | -8 | -0.6% | 167,900 |
| 2024/05/20 | 1,324 | 1,336 | 1,277 | 1,277 | -29 | -2.2% | 128,300 |
| 2024/05/17 | 1,331 | 1,331 | 1,267 | 1,306 | -40 | -3% | 240,700 |
| 2024/05/16 | 1,385 | 1,385 | 1,334 | 1,346 | -44 | -3.2% | 225,300 |
| 2024/05/15 | 1,424 | 1,424 | 1,390 | 1,390 | -34 | -2.4% | 116,600 |
| 2024/05/14 | 1,444 | 1,454 | 1,410 | 1,424 | -20 | -1.4% | 128,900 |
| 2024/05/13 | 1,428 | 1,459 | 1,410 | 1,444 | +16 | +1.1% | 156,300 |
| 2024/05/10 | 1,626 | 1,636 | 1,427 | 1,428 | -197 | -12.1% | 465,400 |
| 2024/05/09 | 1,650 | 1,650 | 1,618 | 1,625 | -28 | -1.7% | 89,400 |
| 2024/05/08 | 1,699 | 1,699 | 1,650 | 1,653 | -35 | -2.1% | 99,800 |
| 2024/05/07 | 1,659 | 1,699 | 1,659 | 1,688 | +64 | +3.9% | 138,300 |
| 2024/05/02 | 1,640 | 1,640 | 1,592 | 1,624 | -7 | -0.4% | 80,000 |
| 2024/05/01 | 1,630 | 1,642 | 1,610 | 1,631 | -4 | -0.2% | 63,200 |
| 2024/04/30 | 1,581 | 1,635 | 1,571 | 1,635 | +69 | +4.4% | 87,100 |
| 2024/04/26 | 1,574 | 1,580 | 1,548 | 1,566 | +3 | +0.2% | 58,100 |
| 2024/04/25 | 1,570 | 1,581 | 1,560 | 1,563 | +12 | +0.8% | 83,200 |
| 2024/04/24 | 1,565 | 1,577 | 1,542 | 1,551 | +2 | +0.1% | 38,200 |
| 2024/04/23 | 1,558 | 1,560 | 1,538 | 1,549 | +4 | +0.3% | 20,600 |
| 2024/04/22 | 1,506 | 1,545 | 1,504 | 1,545 | +39 | +2.6% | 65,500 |
| 2024/04/19 | 1,549 | 1,549 | 1,504 | 1,506 | -52 | -3.3% | 79,400 |
| 2024/04/18 | 1,537 | 1,560 | 1,531 | 1,558 | +12 | +0.8% | 26,000 |
| 2024/04/17 | 1,555 | 1,556 | 1,534 | 1,546 | -12 | -0.8% | 36,200 |
| 2024/04/16 | 1,560 | 1,567 | 1,545 | 1,558 | -14 | -0.9% | 49,300 |
| 2024/04/15 | 1,580 | 1,583 | 1,565 | 1,572 | -12 | -0.8% | 42,000 |
| 2024/04/12 | 1,594 | 1,604 | 1,582 | 1,584 | -14 | -0.9% | 32,400 |
| 2024/04/11 | 1,611 | 1,613 | 1,594 | 1,598 | -25 | -1.5% | 25,800 |
| 2024/04/10 | 1,618 | 1,656 | 1,616 | 1,623 | +19 | +1.2% | 43,900 |
| 2024/04/09 | 1,585 | 1,624 | 1,585 | 1,604 | +23 | +1.5% | 34,200 |
| 2024/04/08 | 1,600 | 1,604 | 1,574 | 1,581 | -25 | -1.6% | 44,500 |
| 2024/04/05 | 1,575 | 1,606 | 1,565 | 1,606 | +21 | +1.3% | 41,900 |
| 2024/04/04 | 1,616 | 1,620 | 1,585 | 1,585 | -23 | -1.4% | 54,300 |
| 2024/04/03 | 1,588 | 1,636 | 1,575 | 1,608 | +8 | +0.5% | 74,700 |
| 2024/04/02 | 1,630 | 1,630 | 1,593 | 1,600 | -22 | -1.4% | 83,000 |
| 2024/04/01 | 1,648 | 1,654 | 1,616 | 1,622 | -26 | -1.6% | 45,900 |
| 2024/03/29 | 1,631 | 1,655 | 1,620 | 1,648 | +24 | +1.5% | 34,900 |
| 2024/03/28 | 1,621 | 1,639 | 1,621 | 1,624 | -11 | -0.7% | 47,500 |
| 2024/03/27 | 1,652 | 1,664 | 1,635 | 1,635 | -14 | -0.8% | 55,300 |
| 2024/03/26 | 1,632 | 1,661 | 1,630 | 1,649 | +4 | +0.2% | 43,100 |
251～
300
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
