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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,066 | 1,066 | 1,039 | 1,039 | -27 | -2.5% | 43,100 |
| 2024/11/01 | 1,070 | 1,085 | 1,063 | 1,066 | -15 | -1.4% | 64,700 |
| 2024/10/31 | 1,070 | 1,082 | 1,059 | 1,081 | +7 | +0.7% | 58,600 |
| 2024/10/30 | 1,076 | 1,084 | 1,068 | 1,074 | -2 | -0.2% | 62,400 |
| 2024/10/29 | 1,059 | 1,085 | 1,059 | 1,076 | +19 | +1.8% | 54,200 |
| 2024/10/28 | 1,009 | 1,060 | 1,003 | 1,057 | +34 | +3.3% | 51,500 |
| 2024/10/25 | 1,030 | 1,030 | 1,008 | 1,023 | +4 | +0.4% | 79,600 |
| 2024/10/24 | 1,028 | 1,030 | 995 | 1,019 | -39 | -3.7% | 170,000 |
| 2024/10/23 | 1,102 | 1,102 | 1,058 | 1,058 | -49 | -4.4% | 151,200 |
| 2024/10/22 | 1,151 | 1,151 | 1,102 | 1,107 | -53 | -4.6% | 182,400 |
| 2024/10/21 | 1,120 | 1,179 | 1,108 | 1,160 | +82 | +7.6% | 363,200 |
| 2024/10/18 | 1,062 | 1,079 | 1,061 | 1,078 | +19 | +1.8% | 38,400 |
| 2024/10/17 | 1,057 | 1,063 | 1,050 | 1,059 | +4 | +0.4% | 31,100 |
| 2024/10/16 | 1,078 | 1,081 | 1,054 | 1,055 | -42 | -3.8% | 70,100 |
| 2024/10/15 | 1,073 | 1,097 | 1,065 | 1,097 | +32 | +3% | 62,200 |
| 2024/10/11 | 1,067 | 1,075 | 1,058 | 1,065 | +1 | +0.1% | 23,500 |
| 2024/10/10 | 1,095 | 1,095 | 1,064 | 1,064 | -26 | -2.4% | 29,500 |
| 2024/10/09 | 1,076 | 1,090 | 1,076 | 1,090 | +24 | +2.3% | 24,300 |
| 2024/10/08 | 1,081 | 1,081 | 1,056 | 1,066 | -23 | -2.1% | 70,300 |
| 2024/10/07 | 1,090 | 1,099 | 1,087 | 1,089 | +10 | +0.9% | 43,600 |
| 2024/10/04 | 1,086 | 1,095 | 1,073 | 1,079 | -1 | -0.1% | 42,200 |
| 2024/10/03 | 1,101 | 1,101 | 1,080 | 1,080 | +6 | +0.6% | 41,000 |
| 2024/10/02 | 1,110 | 1,110 | 1,073 | 1,074 | -51 | -4.5% | 69,100 |
| 2024/10/01 | 1,116 | 1,131 | 1,107 | 1,125 | +18 | +1.6% | 49,400 |
| 2024/09/30 | 1,130 | 1,150 | 1,102 | 1,107 | -67 | -5.7% | 114,900 |
| 2024/09/27 | 1,158 | 1,174 | 1,148 | 1,174 | +26 | +2.3% | 52,200 |
| 2024/09/26 | 1,139 | 1,148 | 1,122 | 1,148 | +35 | +3.1% | 33,600 |
| 2024/09/25 | 1,123 | 1,130 | 1,110 | 1,113 | -10 | -0.9% | 34,100 |
| 2024/09/24 | 1,158 | 1,159 | 1,123 | 1,123 | -31 | -2.7% | 48,900 |
| 2024/09/20 | 1,177 | 1,177 | 1,154 | 1,154 | -11 | -0.9% | 28,400 |
| 2024/09/19 | 1,136 | 1,165 | 1,127 | 1,165 | +45 | +4% | 62,900 |
| 2024/09/18 | 1,120 | 1,137 | 1,107 | 1,120 | +17 | +1.5% | 26,300 |
| 2024/09/17 | 1,138 | 1,138 | 1,095 | 1,103 | -22 | -2% | 41,800 |
| 2024/09/13 | 1,135 | 1,146 | 1,125 | 1,125 | -12 | -1.1% | 36,900 |
| 2024/09/12 | 1,140 | 1,145 | 1,120 | 1,137 | +37 | +3.4% | 34,700 |
| 2024/09/11 | 1,143 | 1,155 | 1,094 | 1,100 | -43 | -3.8% | 78,700 |
| 2024/09/10 | 1,115 | 1,146 | 1,106 | 1,143 | +40 | +3.6% | 63,300 |
| 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 |
101～
150
件表示中 / 3673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 | 79,400円 | +16.7% | +5.4% | 2.77% | 10.77倍 | 1.09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 |
| オルツ | 42,300円 | +39.5% | - | 0.00% | - | 3.71倍 |
|
個性を織り込んだパーソナルＡＩを開発。同技術を用いて議事録やマッチング等のアプリ展開 |
| セグエ | 45,000円 | +20.2% | +18.9% | 2.89% | 20.32倍 | 4.78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 |
| 日プロセス | 137,100円 | +9.3% | +20.0% | 3.94% | 9.48倍 | 1.21倍 |
|
独立系システム開発会社。組み込み系、発電所向けの制御系が柱。自動車関連の開発が拡大 |
| ドリコム | 49,700円 | +38.1% | -49.6% | 0.00% | - | 3.07倍 |
|
アニメ、漫画など有力ＩＰのスマホゲーム開発・運用。他社配信主体。出版、Ｗｅｂ３事業を育成 |
市場注目の銘柄
チャート関連のコラム
