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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 1,088 | 1,124 | 1,085 | 1,103 | -32 | -2.8% | 72,300 |
| 2024/09/06 | 1,110 | 1,149 | 1,105 | 1,135 | +19 | +1.7% | 83,800 |
| 2024/09/05 | 1,086 | 1,121 | 1,072 | 1,116 | +14 | +1.3% | 69,700 |
| 2024/09/04 | 1,115 | 1,125 | 1,093 | 1,102 | -55 | -4.8% | 97,800 |
| 2024/09/03 | 1,132 | 1,160 | 1,132 | 1,157 | +21 | +1.8% | 45,500 |
| 2024/09/02 | 1,169 | 1,169 | 1,126 | 1,136 | -17 | -1.5% | 56,700 |
| 2024/08/30 | 1,148 | 1,154 | 1,141 | 1,153 | +13 | +1.1% | 27,500 |
| 2024/08/29 | 1,120 | 1,149 | 1,120 | 1,140 | -1 | -0.1% | 35,800 |
| 2024/08/28 | 1,173 | 1,179 | 1,132 | 1,141 | -29 | -2.5% | 76,000 |
| 2024/08/27 | 1,180 | 1,182 | 1,167 | 1,170 | -5 | -0.4% | 47,400 |
| 2024/08/26 | 1,126 | 1,175 | 1,126 | 1,175 | +53 | +4.7% | 76,100 |
| 2024/08/23 | 1,126 | 1,127 | 1,108 | 1,122 | -14 | -1.2% | 53,700 |
| 2024/08/22 | 1,130 | 1,139 | 1,119 | 1,136 | +15 | +1.3% | 48,800 |
| 2024/08/21 | 1,125 | 1,139 | 1,116 | 1,121 | -26 | -2.3% | 49,600 |
| 2024/08/20 | 1,140 | 1,154 | 1,133 | 1,147 | +37 | +3.3% | 64,200 |
| 2024/08/19 | 1,120 | 1,140 | 1,108 | 1,110 | -10 | -0.9% | 70,200 |
| 2024/08/16 | 1,100 | 1,121 | 1,091 | 1,120 | +41 | +3.8% | 78,900 |
| 2024/08/15 | 1,112 | 1,112 | 1,078 | 1,079 | -23 | -2.1% | 62,100 |
| 2024/08/14 | 1,100 | 1,113 | 1,073 | 1,102 | +4 | +0.4% | 90,400 |
| 2024/08/13 | 1,039 | 1,100 | 1,039 | 1,098 | +70 | +6.8% | 172,300 |
| 2024/08/09 | 1,029 | 1,045 | 1,006 | 1,028 | +2 | +0.2% | 187,700 |
| 2024/08/08 | 1,037 | 1,090 | 1,004 | 1,026 | -41 | -3.8% | 301,800 |
| 2024/08/07 | 921 | 1,086 | 912 | 1,067 | +131 | +14% | 614,200 |
| 2024/08/06 | 882 | 944 | 882 | 936 | +99 | +11.8% | 167,800 |
| 2024/08/05 | 913 | 941 | 831 | 837 | -130 | -13.4% | 335,800 |
| 2024/08/02 | 998 | 1,000 | 967 | 967 | -53 | -5.2% | 272,600 |
| 2024/08/01 | 1,071 | 1,071 | 1,015 | 1,020 | -71 | -6.5% | 176,000 |
| 2024/07/31 | 1,052 | 1,091 | 1,037 | 1,091 | +26 | +2.4% | 145,400 |
| 2024/07/30 | 1,100 | 1,100 | 1,056 | 1,065 | -73 | -6.4% | 227,200 |
| 2024/07/29 | 1,151 | 1,161 | 1,130 | 1,138 | -3 | -0.3% | 127,200 |
| 2024/07/26 | 1,147 | 1,154 | 1,137 | 1,141 | +6 | +0.5% | 41,700 |
| 2024/07/25 | 1,128 | 1,147 | 1,120 | 1,135 | -5 | -0.4% | 102,000 |
| 2024/07/24 | 1,156 | 1,157 | 1,137 | 1,140 | -26 | -2.2% | 141,900 |
| 2024/07/23 | 1,162 | 1,192 | 1,162 | 1,166 | -2 | -0.2% | 92,800 |
| 2024/07/22 | 1,184 | 1,189 | 1,157 | 1,168 | -13 | -1.1% | 98,600 |
| 2024/07/19 | 1,211 | 1,213 | 1,172 | 1,181 | -44 | -3.6% | 180,300 |
| 2024/07/18 | 1,249 | 1,260 | 1,225 | 1,225 | -30 | -2.4% | 157,100 |
| 2024/07/17 | 1,254 | 1,264 | 1,237 | 1,255 | +21 | +1.7% | 190,400 |
| 2024/07/16 | 1,229 | 1,247 | 1,210 | 1,234 | +25 | +2.1% | 176,800 |
| 2024/07/12 | 1,176 | 1,224 | 1,170 | 1,209 | +26 | +2.2% | 217,000 |
| 2024/07/11 | 1,145 | 1,189 | 1,134 | 1,183 | +34 | +3% | 225,800 |
| 2024/07/10 | 1,212 | 1,225 | 1,128 | 1,149 | -3 | -0.3% | 423,100 |
| 2024/07/09 | 1,131 | 1,157 | 1,121 | 1,152 | +23 | +2% | 194,000 |
| 2024/07/08 | 1,094 | 1,137 | 1,094 | 1,129 | +42 | +3.9% | 127,400 |
| 2024/07/05 | 1,114 | 1,114 | 1,087 | 1,087 | -22 | -2% | 52,900 |
| 2024/07/04 | 1,129 | 1,134 | 1,104 | 1,109 | -8 | -0.7% | 70,400 |
| 2024/07/03 | 1,095 | 1,117 | 1,091 | 1,117 | +14 | +1.3% | 69,700 |
| 2024/07/02 | 1,095 | 1,107 | 1,080 | 1,103 | ±0 | ±0% | 107,600 |
| 2024/07/01 | 1,126 | 1,141 | 1,102 | 1,103 | -10 | -0.9% | 132,300 |
| 2024/06/28 | 1,130 | 1,137 | 1,111 | 1,113 | -2 | -0.2% | 70,300 |
51～
100
件表示中 / 3586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 | 110,400円 | +16.7% | +5.4% | 1.99% | 14.98倍 | 1.51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 |
| メディアドゥ | 134,300円 | +4.2% | +12.1% | 2.01% | 15.30倍 | 1.22倍 |
|
電子書籍取次で国内首位。コミック軸に独自の配信・ストア運営システムに強み。海外事業育成 |
| セグエ | 62,400円 | +7.8% | +31.0% | 1.76% | 25.82倍 | 6.14倍 |
|
セキュリティ品の輸入販売とソリューション関連が両輪。ＳＥ派遣に強み。自社開発品成長中 |
| カオナビ | 173,800円 | +23.5% | +18.5% | 0.00% | 33.65倍 | 8.15倍 |
|
人材マネジメントシステムを提供、マルチプロダクト化を推進。リクルートの持分法会社 |
| 朝日ネット | 62,900円 | +4.8% | +10.8% | 3.82% | 10.97倍 | 1.34倍 |
|
独立系ネット接続サービス（ＩＳＰ）大手。ＡＳＡＨＩネット運営。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
