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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,594 | 1,604 | 1,582 | 1,584 | -14 | -0.9% | 32,400 |
| 2024/04/11 | 1,611 | 1,613 | 1,594 | 1,598 | -25 | -1.5% | 25,800 |
| 2024/04/10 | 1,618 | 1,656 | 1,616 | 1,623 | +19 | +1.2% | 43,900 |
| 2024/04/09 | 1,585 | 1,624 | 1,585 | 1,604 | +23 | +1.5% | 34,200 |
| 2024/04/08 | 1,600 | 1,604 | 1,574 | 1,581 | -25 | -1.6% | 44,500 |
| 2024/04/05 | 1,575 | 1,606 | 1,565 | 1,606 | +21 | +1.3% | 41,900 |
| 2024/04/04 | 1,616 | 1,620 | 1,585 | 1,585 | -23 | -1.4% | 54,300 |
| 2024/04/03 | 1,588 | 1,636 | 1,575 | 1,608 | +8 | +0.5% | 74,700 |
| 2024/04/02 | 1,630 | 1,630 | 1,593 | 1,600 | -22 | -1.4% | 83,000 |
| 2024/04/01 | 1,648 | 1,654 | 1,616 | 1,622 | -26 | -1.6% | 45,900 |
| 2024/03/29 | 1,631 | 1,655 | 1,620 | 1,648 | +24 | +1.5% | 34,900 |
| 2024/03/28 | 1,621 | 1,639 | 1,621 | 1,624 | -11 | -0.7% | 47,500 |
| 2024/03/27 | 1,652 | 1,664 | 1,635 | 1,635 | -14 | -0.8% | 55,300 |
| 2024/03/26 | 1,632 | 1,661 | 1,630 | 1,649 | +4 | +0.2% | 43,100 |
| 2024/03/25 | 1,656 | 1,682 | 1,639 | 1,645 | -32 | -1.9% | 67,500 |
| 2024/03/22 | 1,715 | 1,715 | 1,668 | 1,677 | -38 | -2.2% | 70,300 |
| 2024/03/21 | 1,730 | 1,730 | 1,705 | 1,715 | +22 | +1.3% | 84,100 |
| 2024/03/19 | 1,695 | 1,709 | 1,678 | 1,693 | +5 | +0.3% | 59,100 |
| 2024/03/18 | 1,670 | 1,703 | 1,670 | 1,688 | +28 | +1.7% | 68,800 |
| 2024/03/15 | 1,650 | 1,680 | 1,640 | 1,660 | -20 | -1.2% | 59,700 |
| 2024/03/14 | 1,687 | 1,691 | 1,657 | 1,680 | +3 | +0.2% | 65,000 |
| 2024/03/13 | 1,728 | 1,730 | 1,677 | 1,677 | -29 | -1.7% | 66,300 |
| 2024/03/12 | 1,650 | 1,714 | 1,628 | 1,706 | +31 | +1.9% | 97,100 |
| 2024/03/11 | 1,635 | 1,678 | 1,631 | 1,675 | +6 | +0.4% | 100,900 |
| 2024/03/08 | 1,687 | 1,704 | 1,646 | 1,669 | -58 | -3.4% | 221,000 |
| 2024/03/07 | 1,799 | 1,831 | 1,727 | 1,727 | -103 | -5.6% | 234,300 |
| 2024/03/06 | 1,753 | 1,833 | 1,738 | 1,830 | +61 | +3.4% | 154,600 |
| 2024/03/05 | 1,775 | 1,780 | 1,723 | 1,769 | -29 | -1.6% | 143,500 |
| 2024/03/04 | 1,825 | 1,887 | 1,783 | 1,798 | +25 | +1.4% | 225,900 |
| 2024/03/01 | 1,800 | 1,833 | 1,763 | 1,773 | -2 | -0.1% | 108,500 |
| 2024/02/29 | 1,761 | 1,780 | 1,732 | 1,775 | +15 | +0.9% | 63,600 |
| 2024/02/28 | 1,788 | 1,799 | 1,756 | 1,760 | -39 | -2.2% | 80,500 |
| 2024/02/27 | 1,830 | 1,838 | 1,769 | 1,799 | -20 | -1.1% | 131,100 |
| 2024/02/26 | 1,745 | 1,837 | 1,732 | 1,819 | +105 | +6.1% | 166,600 |
| 2024/02/22 | 1,742 | 1,748 | 1,686 | 1,714 | +12 | +0.7% | 101,700 |
| 2024/02/21 | 1,760 | 1,760 | 1,699 | 1,702 | -69 | -3.9% | 130,600 |
| 2024/02/20 | 1,838 | 1,838 | 1,764 | 1,771 | -29 | -1.6% | 101,900 |
| 2024/02/19 | 1,756 | 1,802 | 1,733 | 1,800 | +20 | +1.1% | 107,900 |
| 2024/02/16 | 1,796 | 1,805 | 1,771 | 1,780 | +10 | +0.6% | 99,500 |
| 2024/02/15 | 1,800 | 1,811 | 1,769 | 1,770 | -21 | -1.2% | 119,700 |
| 2024/02/14 | 1,800 | 1,817 | 1,780 | 1,791 | -43 | -2.3% | 129,900 |
| 2024/02/13 | 1,877 | 1,883 | 1,818 | 1,834 | -46 | -2.4% | 207,300 |
| 2024/02/09 | 1,904 | 1,964 | 1,835 | 1,880 | -23 | -1.2% | 332,900 |
| 2024/02/08 | 1,890 | 1,914 | 1,867 | 1,903 | +32 | +1.7% | 98,200 |
| 2024/02/07 | 1,897 | 1,909 | 1,853 | 1,871 | -36 | -1.9% | 110,700 |
| 2024/02/06 | 1,950 | 1,950 | 1,881 | 1,907 | -49 | -2.5% | 101,500 |
| 2024/02/05 | 1,951 | 1,965 | 1,929 | 1,956 | +15 | +0.8% | 66,400 |
| 2024/02/02 | 1,920 | 1,959 | 1,918 | 1,941 | +27 | +1.4% | 45,000 |
| 2024/02/01 | 1,927 | 1,944 | 1,914 | 1,914 | -29 | -1.5% | 61,700 |
| 2024/01/31 | 1,986 | 2,010 | 1,934 | 1,943 | -50 | -2.5% | 108,800 |
151～
200
件表示中 / 3585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 | 111,900円 | +16.7% | +5.4% | 1.97% | 15.18倍 | 1.53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 |
| ドリコム | 72,000円 | +43.2% | +13.5% | 0.00% | 206.90倍 | 4.44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 |
| カオナビ | 178,500円 | +23.5% | +18.5% | 0.00% | 34.56倍 | 8.37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 | 63,300円 | +4.8% | +10.8% | 3.79% | 11.04倍 | 1.35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 |
| メディアドゥ | 133,000円 | +4.2% | +12.1% | 2.03% | 15.15倍 | 1.21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 |
市場注目の銘柄
チャート関連のコラム
