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 |
|---|---|---|---|---|---|---|---|
| 2010/07/14 | 54,400 | 55,800 | 53,200 | 54,000 | +500 | +0.9% | 1,064 |
| 2010/07/13 | 54,000 | 55,000 | 51,300 | 53,500 | -1,500 | -2.7% | 2,035 |
| 2010/07/12 | 49,800 | 56,100 | 49,500 | 55,000 | +5,900 | +12% | 4,218 |
| 2010/07/09 | 47,500 | 51,400 | 46,800 | 49,100 | +900 | +1.9% | 506 |
| 2010/07/08 | 50,100 | 50,100 | 48,000 | 48,200 | -450 | -0.9% | 324 |
| 2010/07/07 | 49,850 | 50,900 | 48,500 | 48,650 | -2,050 | -4% | 388 |
| 2010/07/06 | 50,700 | 50,700 | 49,600 | 50,700 | -300 | -0.6% | 233 |
| 2010/07/05 | 51,200 | 51,200 | 49,100 | 51,000 | +1,400 | +2.8% | 230 |
| 2010/07/02 | 50,600 | 51,000 | 49,000 | 49,600 | -300 | -0.6% | 483 |
| 2010/07/01 | 50,600 | 52,600 | 49,100 | 49,900 | -2,700 | -5.1% | 654 |
| 2010/06/30 | 50,200 | 53,800 | 48,500 | 52,600 | -300 | -0.6% | 1,201 |
| 2010/06/29 | 55,500 | 58,800 | 51,800 | 52,900 | +1,400 | +2.7% | 4,328 |
| 2010/06/28 | 47,250 | 51,500 | 46,300 | 51,500 | +7,050 | +15.9% | 525 |
| 2010/06/25 | 45,150 | 46,200 | 44,450 | 44,450 | -1,050 | -2.3% | 332 |
| 2010/06/24 | 45,200 | 45,950 | 45,050 | 45,500 | +250 | +0.6% | 156 |
| 2010/06/23 | 46,100 | 46,100 | 45,200 | 45,250 | -1,050 | -2.3% | 226 |
| 2010/06/22 | 47,500 | 47,500 | 45,600 | 46,300 | -900 | -1.9% | 263 |
| 2010/06/21 | 46,100 | 47,200 | 45,500 | 47,200 | +1,100 | +2.4% | 165 |
| 2010/06/18 | 48,200 | 48,400 | 45,500 | 46,100 | -1,550 | -3.3% | 367 |
| 2010/06/17 | 49,900 | 49,900 | 47,550 | 47,650 | -1,700 | -3.4% | 363 |
| 2010/06/16 | 48,300 | 50,000 | 48,300 | 49,350 | +350 | +0.7% | 351 |
| 2010/06/15 | 49,850 | 50,400 | 48,100 | 49,000 | -850 | -1.7% | 305 |
| 2010/06/14 | 49,800 | 50,900 | 48,600 | 49,850 | +150 | +0.3% | 212 |
| 2010/06/11 | 50,300 | 51,000 | 49,500 | 49,700 | +1,250 | +2.6% | 580 |
| 2010/06/10 | 48,450 | 50,300 | 47,750 | 48,450 | +700 | +1.5% | 380 |
| 2010/06/09 | 52,000 | 52,000 | 47,200 | 47,750 | -3,750 | -7.3% | 1,069 |
| 2010/06/08 | 51,100 | 54,000 | 50,000 | 51,500 | -1,400 | -2.6% | 898 |
| 2010/06/07 | 49,500 | 53,000 | 48,850 | 52,900 | +400 | +0.8% | 1,050 |
| 2010/06/04 | 54,900 | 55,500 | 50,600 | 52,500 | -600 | -1.1% | 2,541 |
| 2010/06/03 | 48,050 | 53,100 | 47,200 | 53,100 | +7,050 | +15.3% | 2,744 |
| 2010/06/02 | 45,050 | 48,000 | 44,900 | 46,050 | -50 | -0.1% | 588 |
| 2010/06/01 | 48,500 | 48,500 | 45,000 | 46,100 | -2,000 | -4.2% | 656 |
| 2010/05/31 | 46,500 | 48,600 | 46,500 | 48,100 | +900 | +1.9% | 392 |
| 2010/05/28 | 46,050 | 48,700 | 45,900 | 47,200 | +1,800 | +4% | 815 |
| 2010/05/27 | 41,150 | 46,000 | 41,150 | 45,400 | +3,050 | +7.2% | 692 |
| 2010/05/26 | 42,000 | 43,000 | 39,000 | 42,350 | +1,900 | +4.7% | 1,055 |
| 2010/05/25 | 43,950 | 44,800 | 40,000 | 40,450 | -3,500 | -8% | 1,064 |
| 2010/05/24 | 44,650 | 45,950 | 43,250 | 43,950 | -1,300 | -2.9% | 741 |
| 2010/05/21 | 44,200 | 46,900 | 44,100 | 45,250 | -1,750 | -3.7% | 1,349 |
| 2010/05/20 | 48,400 | 50,100 | 46,700 | 47,000 | -700 | -1.5% | 1,217 |
| 2010/05/19 | 47,100 | 49,000 | 44,200 | 47,700 | +700 | +1.5% | 1,732 |
| 2010/05/18 | 52,500 | 54,000 | 45,800 | 47,000 | -4,500 | -8.7% | 1,968 |
| 2010/05/17 | 54,500 | 55,500 | 51,500 | 51,500 | -10,000 | -16.3% | 3,005 |
| 2010/05/14 | 62,900 | 63,000 | 61,500 | 61,500 | -2,400 | -3.8% | 520 |
| 2010/05/13 | 60,900 | 63,900 | 60,900 | 63,900 | +2,800 | +4.6% | 514 |
| 2010/05/12 | 61,900 | 62,700 | 60,100 | 61,100 | -1,000 | -1.6% | 654 |
| 2010/05/11 | 65,200 | 66,400 | 61,600 | 62,100 | -1,900 | -3% | 1,005 |
| 2010/05/10 | 61,100 | 64,400 | 61,100 | 64,000 | +1,300 | +2.1% | 664 |
| 2010/05/07 | 61,600 | 62,700 | 60,100 | 62,700 | -2,100 | -3.2% | 1,743 |
| 2010/05/06 | 66,200 | 68,000 | 64,400 | 64,800 | -4,400 | -6.4% | 1,701 |
3651～
3700
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
