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 |
|---|---|---|---|---|---|---|---|
| 2023/01/27 | 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 |
| 2022/12/12 | 1,215 | 1,218 | 1,181 | 1,182 | -46 | -3.7% | 112,700 |
| 2022/12/09 | 1,197 | 1,234 | 1,190 | 1,228 | +53 | +4.5% | 183,300 |
| 2022/12/08 | 1,162 | 1,186 | 1,157 | 1,175 | +6 | +0.5% | 97,800 |
| 2022/12/07 | 1,146 | 1,177 | 1,139 | 1,169 | +23 | +2% | 94,400 |
| 2022/12/06 | 1,157 | 1,164 | 1,138 | 1,146 | -23 | -2% | 85,200 |
| 2022/12/05 | 1,179 | 1,188 | 1,154 | 1,169 | -32 | -2.7% | 124,400 |
| 2022/12/02 | 1,173 | 1,205 | 1,165 | 1,201 | +19 | +1.6% | 77,600 |
| 2022/12/01 | 1,197 | 1,229 | 1,182 | 1,182 | +29 | +2.5% | 120,400 |
| 2022/11/30 | 1,179 | 1,192 | 1,152 | 1,153 | -44 | -3.7% | 122,900 |
| 2022/11/29 | 1,220 | 1,220 | 1,190 | 1,197 | -14 | -1.2% | 93,800 |
| 2022/11/28 | 1,242 | 1,249 | 1,177 | 1,211 | -20 | -1.6% | 187,800 |
| 2022/11/25 | 1,223 | 1,253 | 1,221 | 1,231 | -1 | -0.1% | 150,800 |
| 2022/11/24 | 1,202 | 1,234 | 1,201 | 1,232 | +37 | +3.1% | 207,600 |
| 2022/11/22 | 1,160 | 1,215 | 1,154 | 1,195 | +33 | +2.8% | 325,800 |
| 2022/11/21 | 1,110 | 1,173 | 1,105 | 1,162 | +45 | +4% | 196,000 |
| 2022/11/18 | 1,130 | 1,134 | 1,106 | 1,117 | -13 | -1.2% | 101,800 |
| 2022/11/17 | 1,130 | 1,152 | 1,117 | 1,130 | -9 | -0.8% | 125,800 |
| 2022/11/16 | 1,099 | 1,139 | 1,090 | 1,139 | +42 | +3.8% | 148,300 |
| 2022/11/15 | 1,072 | 1,116 | 1,071 | 1,097 | +4 | +0.4% | 141,800 |
601～
650
件表示中 / 3738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 | 118,100円 | +20.0% | +17.0% | 2.54% | 13.16倍 | 1.50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 |
| ＣＣＴ | 124,800円 | +13.7% | +12.8% | 1.52% | 13.29倍 | 4.99倍 |
|
ＤＸ支援とＩＴ人材調達支援が２本柱。製造業、建設業向けが主力、機能拡張で他分野開拓へ |
| オープンワーク | 102,600円 | +27.1% | +9.3% | 0.00% | 27.32倍 | 3.29倍 |
|
社員の口コミ会社情報サイト「ＯｐｅｎＷｏｒｋ」と企業の採用支援。リンク＆モチベ子会社 |
| ＡＩＲ－Ｕ | - | +9.6% | +13.4% | - | - | - |
|
- |
| 朝日ネット | 67,400円 | +3.2% | +0.3% | 3.71% | 10.50倍 | 1.33倍 |
|
ＡＳＡＨＩネットを運営するＩＳＰ大手。ＩＰｖ６接続サービスや大学向け教育支援マナバも |
市場注目の銘柄
チャート関連のコラム
