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 |
|---|---|---|---|---|---|---|---|
| 2010/06/15 | 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 |
| 2010/04/30 | 70,800 | 72,500 | 68,600 | 69,200 | -1,000 | -1.4% | 1,680 |
| 2010/04/28 | 70,000 | 71,600 | 69,500 | 70,200 | -1,300 | -1.8% | 839 |
| 2010/04/27 | 73,000 | 73,500 | 70,800 | 71,500 | -1,700 | -2.3% | 1,476 |
| 2010/04/26 | 73,600 | 74,000 | 70,800 | 73,200 | +200 | +0.3% | 3,135 |
| 2010/04/23 | 73,900 | 74,700 | 72,200 | 73,000 | -900 | -1.2% | 1,658 |
| 2010/04/22 | 74,000 | 74,700 | 71,500 | 73,900 | +300 | +0.4% | 2,178 |
| 2010/04/21 | 72,000 | 75,000 | 71,200 | 73,600 | +2,500 | +3.5% | 2,790 |
| 2010/04/20 | 77,600 | 80,500 | 68,000 | 71,100 | -4,200 | -5.6% | 6,387 |
| 2010/04/19 | 70,800 | 78,900 | 70,400 | 75,300 | +4,400 | +6.2% | 11,372 |
| 2010/04/16 | 67,200 | 73,000 | 66,200 | 70,900 | +4,600 | +6.9% | 6,997 |
| 2010/04/15 | 63,300 | 71,000 | 63,300 | 66,300 | +2,600 | +4.1% | 5,877 |
| 2010/04/14 | 65,000 | 65,500 | 62,600 | 63,700 | -1,800 | -2.7% | 1,712 |
| 2010/04/13 | 67,700 | 67,700 | 64,200 | 65,500 | -1,500 | -2.2% | 1,240 |
| 2010/04/12 | 66,500 | 68,300 | 66,000 | 67,000 | ±0 | ±0% | 1,214 |
| 2010/04/09 | 66,000 | 67,400 | 65,300 | 67,000 | +1,300 | +2% | 1,020 |
| 2010/04/08 | 64,500 | 66,200 | 63,900 | 65,700 | +700 | +1.1% | 1,051 |
| 2010/04/07 | 66,800 | 66,800 | 63,600 | 65,000 | -900 | -1.4% | 1,232 |
| 2010/04/06 | 67,600 | 68,800 | 65,000 | 65,900 | -200 | -0.3% | 2,106 |
| 2010/04/05 | 69,200 | 70,900 | 65,300 | 66,100 | +800 | +1.2% | 4,772 |
| 2010/04/02 | 64,600 | 71,300 | 63,100 | 65,300 | +2,700 | +4.3% | 5,841 |
| 2010/04/01 | 61,400 | 63,600 | 61,000 | 62,600 | - | - | 1,155 |
3401～
3450
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 | 165,300円 | +15.8% | +7.0% | 1.06% | 28.52倍 | 2.51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 | 46,400円 | +10.7% | +2.2% | 2.37% | 22.71倍 | 1.88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 | 495,000円 | +48.5% | +107.2% | 0.00% | 59.59倍 | 8.32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 | 83,500円 | -4.6% | +14.7% | 2.40% | 35.83倍 | 4.10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
