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 |
|---|---|---|---|---|---|---|---|
| 2024/01/10 | 1,950 | 1,970 | 1,900 | 1,940 | -15 | -0.8% | 151,400 |
| 2024/01/09 | 1,945 | 1,989 | 1,890 | 1,955 | +79 | +4.2% | 226,300 |
| 2024/01/05 | 1,915 | 1,949 | 1,868 | 1,876 | -33 | -1.7% | 153,000 |
| 2024/01/04 | 1,865 | 1,923 | 1,865 | 1,909 | +12 | +0.6% | 82,900 |
| 2023/12/29 | 1,880 | 1,932 | 1,874 | 1,897 | ±0 | ±0% | 131,500 |
| 2023/12/28 | 1,887 | 1,918 | 1,853 | 1,897 | +9 | +0.5% | 130,600 |
| 2023/12/27 | 1,845 | 1,893 | 1,845 | 1,888 | +77 | +4.3% | 206,700 |
| 2023/12/26 | 1,828 | 1,861 | 1,794 | 1,811 | -17 | -0.9% | 132,000 |
| 2023/12/25 | 1,835 | 1,877 | 1,811 | 1,828 | +8 | +0.4% | 157,700 |
| 2023/12/22 | 1,797 | 1,841 | 1,797 | 1,820 | +46 | +2.6% | 144,000 |
| 2023/12/21 | 1,748 | 1,818 | 1,740 | 1,774 | +9 | +0.5% | 159,100 |
| 2023/12/20 | 1,791 | 1,806 | 1,753 | 1,765 | +10 | +0.6% | 154,300 |
| 2023/12/19 | 1,693 | 1,755 | 1,685 | 1,755 | +54 | +3.2% | 112,600 |
| 2023/12/18 | 1,726 | 1,738 | 1,686 | 1,701 | -18 | -1% | 78,900 |
| 2023/12/15 | 1,701 | 1,737 | 1,701 | 1,719 | +21 | +1.2% | 53,600 |
| 2023/12/14 | 1,760 | 1,760 | 1,687 | 1,698 | -22 | -1.3% | 69,600 |
| 2023/12/13 | 1,701 | 1,728 | 1,700 | 1,720 | ±0 | ±0% | 68,900 |
| 2023/12/12 | 1,750 | 1,767 | 1,710 | 1,720 | -31 | -1.8% | 103,700 |
| 2023/12/11 | 1,759 | 1,774 | 1,733 | 1,751 | +29 | +1.7% | 64,400 |
| 2023/12/08 | 1,710 | 1,782 | 1,710 | 1,722 | -15 | -0.9% | 153,400 |
| 2023/12/07 | 1,710 | 1,739 | 1,696 | 1,737 | -5 | -0.3% | 143,800 |
| 2023/12/06 | 1,773 | 1,807 | 1,736 | 1,742 | -14 | -0.8% | 145,600 |
| 2023/12/05 | 1,790 | 1,814 | 1,736 | 1,756 | -74 | -4% | 267,400 |
| 2023/12/04 | 1,748 | 1,831 | 1,745 | 1,830 | +137 | +8.1% | 314,100 |
| 2023/12/01 | 1,710 | 1,733 | 1,693 | 1,693 | -17 | -1% | 142,000 |
| 2023/11/30 | 1,684 | 1,710 | 1,660 | 1,710 | +37 | +2.2% | 207,600 |
| 2023/11/29 | 1,567 | 1,679 | 1,558 | 1,673 | +146 | +9.6% | 406,100 |
| 2023/11/28 | 1,442 | 1,529 | 1,426 | 1,527 | +78 | +5.4% | 185,200 |
| 2023/11/27 | 1,481 | 1,498 | 1,447 | 1,449 | -32 | -2.2% | 91,600 |
| 2023/11/24 | 1,513 | 1,528 | 1,481 | 1,481 | -19 | -1.3% | 52,700 |
| 2023/11/22 | 1,495 | 1,508 | 1,460 | 1,500 | -18 | -1.2% | 189,000 |
| 2023/11/21 | 1,580 | 1,580 | 1,516 | 1,518 | -44 | -2.8% | 123,400 |
| 2023/11/20 | 1,496 | 1,564 | 1,474 | 1,562 | +66 | +4.4% | 110,300 |
| 2023/11/17 | 1,474 | 1,510 | 1,469 | 1,496 | +10 | +0.7% | 88,000 |
| 2023/11/16 | 1,527 | 1,527 | 1,473 | 1,486 | -54 | -3.5% | 111,200 |
| 2023/11/15 | 1,563 | 1,593 | 1,540 | 1,540 | +17 | +1.1% | 144,800 |
| 2023/11/14 | 1,571 | 1,571 | 1,503 | 1,523 | -33 | -2.1% | 126,700 |
| 2023/11/13 | 1,615 | 1,629 | 1,544 | 1,556 | -63 | -3.9% | 159,100 |
| 2023/11/10 | 1,631 | 1,635 | 1,606 | 1,619 | -35 | -2.1% | 98,200 |
| 2023/11/09 | 1,666 | 1,674 | 1,613 | 1,654 | +11 | +0.7% | 162,700 |
| 2023/11/08 | 1,614 | 1,699 | 1,610 | 1,643 | +36 | +2.2% | 410,800 |
| 2023/11/07 | 1,439 | 1,729 | 1,402 | 1,607 | +178 | +12.5% | 918,800 |
| 2023/11/06 | 1,390 | 1,429 | 1,384 | 1,429 | +57 | +4.2% | 116,400 |
| 2023/11/02 | 1,371 | 1,380 | 1,354 | 1,372 | +31 | +2.3% | 51,700 |
| 2023/11/01 | 1,393 | 1,393 | 1,332 | 1,341 | -22 | -1.6% | 60,800 |
| 2023/10/31 | 1,348 | 1,371 | 1,330 | 1,363 | +14 | +1% | 71,900 |
| 2023/10/30 | 1,361 | 1,377 | 1,338 | 1,349 | -26 | -1.9% | 57,600 |
| 2023/10/27 | 1,349 | 1,396 | 1,347 | 1,375 | +42 | +3.2% | 64,000 |
| 2023/10/26 | 1,340 | 1,358 | 1,317 | 1,333 | -37 | -2.7% | 88,300 |
| 2023/10/25 | 1,400 | 1,422 | 1,370 | 1,370 | -20 | -1.4% | 94,600 |
351～
400
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
