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 |
|---|---|---|---|---|---|---|---|
| 2024/05/08 | 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 |
| 2024/03/25 | 1,656 | 1,682 | 1,639 | 1,645 | -32 | -1.9% | 67,500 |
| 2024/03/22 | 1,715 | 1,715 | 1,668 | 1,677 | -38 | -2.2% | 70,300 |
| 2024/03/21 | 1,730 | 1,730 | 1,705 | 1,715 | +22 | +1.3% | 84,100 |
| 2024/03/19 | 1,695 | 1,709 | 1,678 | 1,693 | +5 | +0.3% | 59,100 |
| 2024/03/18 | 1,670 | 1,703 | 1,670 | 1,688 | +28 | +1.7% | 68,800 |
| 2024/03/15 | 1,650 | 1,680 | 1,640 | 1,660 | -20 | -1.2% | 59,700 |
| 2024/03/14 | 1,687 | 1,691 | 1,657 | 1,680 | +3 | +0.2% | 65,000 |
| 2024/03/13 | 1,728 | 1,730 | 1,677 | 1,677 | -29 | -1.7% | 66,300 |
| 2024/03/12 | 1,650 | 1,714 | 1,628 | 1,706 | +31 | +1.9% | 97,100 |
| 2024/03/11 | 1,635 | 1,678 | 1,631 | 1,675 | +6 | +0.4% | 100,900 |
| 2024/03/08 | 1,687 | 1,704 | 1,646 | 1,669 | -58 | -3.4% | 221,000 |
| 2024/03/07 | 1,799 | 1,831 | 1,727 | 1,727 | -103 | -5.6% | 234,300 |
| 2024/03/06 | 1,753 | 1,833 | 1,738 | 1,830 | +61 | +3.4% | 154,600 |
| 2024/03/05 | 1,775 | 1,780 | 1,723 | 1,769 | -29 | -1.6% | 143,500 |
| 2024/03/04 | 1,825 | 1,887 | 1,783 | 1,798 | +25 | +1.4% | 225,900 |
| 2024/03/01 | 1,800 | 1,833 | 1,763 | 1,773 | -2 | -0.1% | 108,500 |
| 2024/02/29 | 1,761 | 1,780 | 1,732 | 1,775 | +15 | +0.9% | 63,600 |
| 2024/02/28 | 1,788 | 1,799 | 1,756 | 1,760 | -39 | -2.2% | 80,500 |
| 2024/02/27 | 1,830 | 1,838 | 1,769 | 1,799 | -20 | -1.1% | 131,100 |
| 2024/02/26 | 1,745 | 1,837 | 1,732 | 1,819 | +105 | +6.1% | 166,600 |
| 2024/02/22 | 1,742 | 1,748 | 1,686 | 1,714 | +12 | +0.7% | 101,700 |
1～
50
件表示中 / 3450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 | 162,500円 | +15.8% | +7.0% | 1.08% | 28.03倍 | 2.47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 |
| ＣＩＪ | 46,000円 | +10.7% | +2.2% | 2.39% | 22.51倍 | 1.86倍 |
|
独立系２次請けシステム開発。ＯＳ周辺で高い技術力。日立製作所とＮＴＴデータ向けが４割弱 |
| Ａｒｅｎｔ | 485,500円 | +48.5% | +107.2% | 0.00% | 58.44倍 | 8.17倍 |
|
建設・プラント向けＤＸコンサル、ＢＩＭ設計システムのＳａａＳ開発受託。システム外販も |
| セルシス | 81,300円 | -4.6% | +14.7% | 2.46% | 34.90倍 | 3.99倍 |
|
イラスト制作ソフトが柱。売り切りからサブスクに移行。Ｗｅｂ３型コンテンツ流通基盤も育成 |
| セゾンテクノ | 186,800円 | +0.2% | -50.5% | 4.82% | 53.08倍 | 2.14倍 |
|
セゾン系。システム開発、情報処理手がける。ファイル転送ミドルウェア「ＨＵＬＦＴ」が収益柱 |
市場注目の銘柄
チャート関連のコラム
