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 |
|---|---|---|---|---|---|---|---|
| 2023/02/24 | 1,477 | 1,500 | 1,449 | 1,457 | -20 | -1.4% | 135,200 |
| 2023/02/22 | 1,477 | 1,508 | 1,462 | 1,477 | ±0 | ±0% | 236,300 |
| 2023/02/21 | 1,455 | 1,494 | 1,455 | 1,477 | +7 | +0.5% | 112,900 |
| 2023/02/20 | 1,460 | 1,489 | 1,444 | 1,470 | +25 | +1.7% | 197,400 |
| 2023/02/17 | 1,425 | 1,475 | 1,421 | 1,445 | +6 | +0.4% | 157,200 |
| 2023/02/16 | 1,390 | 1,442 | 1,380 | 1,439 | +58 | +4.2% | 107,700 |
| 2023/02/15 | 1,400 | 1,400 | 1,360 | 1,381 | -19 | -1.4% | 112,500 |
| 2023/02/14 | 1,390 | 1,420 | 1,377 | 1,400 | +28 | +2% | 82,400 |
| 2023/02/13 | 1,367 | 1,404 | 1,367 | 1,372 | -16 | -1.2% | 106,400 |
| 2023/02/10 | 1,422 | 1,422 | 1,372 | 1,388 | -34 | -2.4% | 120,600 |
| 2023/02/09 | 1,436 | 1,463 | 1,419 | 1,422 | -38 | -2.6% | 135,900 |
| 2023/02/08 | 1,342 | 1,460 | 1,342 | 1,460 | +125 | +9.4% | 284,300 |
| 2023/02/07 | 1,374 | 1,374 | 1,326 | 1,335 | -23 | -1.7% | 164,900 |
| 2023/02/06 | 1,285 | 1,424 | 1,285 | 1,358 | +74 | +5.8% | 296,000 |
| 2023/02/03 | 1,370 | 1,408 | 1,214 | 1,284 | -74 | -5.4% | 441,100 |
| 2023/02/02 | 1,360 | 1,377 | 1,342 | 1,358 | -7 | -0.5% | 102,000 |
| 2023/02/01 | 1,330 | 1,372 | 1,323 | 1,365 | +36 | +2.7% | 154,100 |
| 2023/01/31 | 1,305 | 1,335 | 1,291 | 1,329 | +22 | +1.7% | 98,900 |
| 2023/01/30 | 1,295 | 1,349 | 1,286 | 1,307 | +27 | +2.1% | 171,300 |
| 2023/01/27 | 1,282 | 1,303 | 1,265 | 1,280 | +5 | +0.4% | 93,300 |
| 2023/01/26 | 1,308 | 1,319 | 1,275 | 1,275 | -38 | -2.9% | 118,100 |
| 2023/01/25 | 1,290 | 1,332 | 1,281 | 1,313 | +21 | +1.6% | 170,600 |
| 2023/01/24 | 1,295 | 1,303 | 1,269 | 1,292 | +11 | +0.9% | 91,300 |
| 2023/01/23 | 1,283 | 1,315 | 1,255 | 1,281 | +11 | +0.9% | 286,400 |
| 2023/01/20 | 1,182 | 1,274 | 1,182 | 1,270 | +81 | +6.8% | 212,900 |
| 2023/01/19 | 1,181 | 1,198 | 1,161 | 1,189 | -1 | -0.1% | 68,600 |
| 2023/01/18 | 1,176 | 1,201 | 1,165 | 1,190 | +20 | +1.7% | 87,300 |
| 2023/01/17 | 1,150 | 1,193 | 1,149 | 1,170 | +27 | +2.4% | 75,100 |
| 2023/01/16 | 1,164 | 1,184 | 1,140 | 1,143 | -32 | -2.7% | 76,300 |
| 2023/01/13 | 1,185 | 1,193 | 1,152 | 1,175 | -22 | -1.8% | 90,000 |
| 2023/01/12 | 1,189 | 1,200 | 1,174 | 1,197 | +9 | +0.8% | 46,300 |
| 2023/01/11 | 1,178 | 1,197 | 1,174 | 1,188 | +29 | +2.5% | 64,300 |
| 2023/01/10 | 1,194 | 1,206 | 1,159 | 1,159 | -14 | -1.2% | 77,400 |
| 2023/01/06 | 1,164 | 1,175 | 1,160 | 1,173 | +10 | +0.9% | 57,800 |
| 2023/01/05 | 1,161 | 1,183 | 1,156 | 1,163 | -2 | -0.2% | 61,700 |
| 2023/01/04 | 1,191 | 1,202 | 1,165 | 1,165 | -46 | -3.8% | 77,100 |
| 2022/12/30 | 1,193 | 1,220 | 1,193 | 1,211 | +30 | +2.5% | 93,900 |
| 2022/12/29 | 1,141 | 1,181 | 1,134 | 1,181 | +29 | +2.5% | 87,600 |
| 2022/12/28 | 1,149 | 1,158 | 1,139 | 1,152 | -4 | -0.3% | 99,100 |
| 2022/12/27 | 1,109 | 1,156 | 1,100 | 1,156 | +63 | +5.8% | 120,900 |
| 2022/12/26 | 1,072 | 1,117 | 1,065 | 1,093 | +7 | +0.6% | 65,100 |
| 2022/12/23 | 1,085 | 1,095 | 1,076 | 1,086 | -18 | -1.6% | 84,000 |
| 2022/12/22 | 1,123 | 1,125 | 1,101 | 1,104 | -2 | -0.2% | 54,600 |
| 2022/12/21 | 1,108 | 1,117 | 1,076 | 1,106 | -1 | -0.1% | 118,700 |
| 2022/12/20 | 1,181 | 1,184 | 1,091 | 1,107 | -81 | -6.8% | 236,800 |
| 2022/12/19 | 1,220 | 1,221 | 1,186 | 1,188 | -38 | -3.1% | 73,900 |
| 2022/12/16 | 1,225 | 1,239 | 1,214 | 1,226 | -16 | -1.3% | 85,300 |
| 2022/12/15 | 1,200 | 1,247 | 1,191 | 1,242 | +40 | +3.3% | 124,100 |
| 2022/12/14 | 1,188 | 1,227 | 1,188 | 1,202 | +13 | +1.1% | 108,100 |
| 2022/12/13 | 1,195 | 1,208 | 1,180 | 1,189 | +7 | +0.6% | 42,000 |
301～
350
件表示中 / 3457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 | 130,600円 | - | - | - | - | 1.81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 |
| デジハＨＤ | 101,200円 | +13.7% | +50.6% | 2.08% | 10.74倍 | 2.68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 |
| ヘッドウォータ | 1,283,000円 | +26.5% | +133.7% | 0.00% | 154.80倍 | 25.21倍 |
|
ＡＩを活用したソリューションを提供。業務分析から開発、保守・運用まで一気通貫。ＤＸ支援も |
| カナミックＮ | 49,000円 | +36.2% | +26.5% | 1.33% | 23.26倍 | 6.89倍 |
|
自治体、医師会、介護事業者向けクラウドサービスが主柱。Ｍ＆Ａで２４時間ジムやＷｅｂ開発も |
| セック | 460,500円 | +7.8% | +6.7% | 1.95% | 20.50倍 | 2.79倍 |
|
リアルタイムソフトウェア技術に強み。宇宙分野や車両自動走行含むロボットで開発受託 |
市場注目の銘柄
チャート関連のコラム
