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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 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 |
| 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 |
251～
300
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
