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 |
|---|---|---|---|---|---|---|---|
| 2014/09/02 | 1,048 | 1,050 | 1,028 | 1,032 | +1 | +0.1% | 41,300 |
| 2014/09/01 | 1,005 | 1,032 | 1,003 | 1,031 | +16 | +1.6% | 46,300 |
| 2014/08/29 | 1,006 | 1,029 | 996 | 1,015 | +13 | +1.3% | 58,800 |
| 2014/08/28 | 1,035 | 1,048 | 997 | 1,002 | -41 | -3.9% | 124,800 |
| 2014/08/27 | 1,040 | 1,067 | 1,038 | 1,043 | -6 | -0.6% | 47,000 |
| 2014/08/26 | 1,080 | 1,088 | 1,049 | 1,049 | -38 | -3.5% | 87,500 |
| 2014/08/25 | 1,080 | 1,100 | 1,069 | 1,087 | +17 | +1.6% | 63,500 |
| 2014/08/22 | 1,102 | 1,102 | 1,064 | 1,070 | -20 | -1.8% | 67,600 |
| 2014/08/21 | 1,105 | 1,118 | 1,081 | 1,090 | -30 | -2.7% | 96,100 |
| 2014/08/20 | 1,150 | 1,232 | 1,104 | 1,120 | +71 | +6.8% | 509,900 |
| 2014/08/19 | 1,033 | 1,049 | 1,025 | 1,049 | +33 | +3.2% | 41,400 |
| 2014/08/18 | 1,008 | 1,039 | 1,000 | 1,016 | +16 | +1.6% | 56,300 |
| 2014/08/15 | 985 | 1,004 | 985 | 1,000 | +15 | +1.5% | 52,600 |
| 2014/08/14 | 997 | 1,025 | 982 | 985 | +2 | +0.2% | 63,700 |
| 2014/08/13 | 975 | 995 | 960 | 983 | -7 | -0.7% | 52,300 |
| 2014/08/12 | 996 | 1,006 | 983 | 990 | -16 | -1.6% | 62,200 |
| 2014/08/11 | 1,001 | 1,042 | 997 | 1,006 | +20 | +2% | 105,900 |
| 2014/08/08 | 1,000 | 1,010 | 951 | 986 | -21 | -2.1% | 155,600 |
| 2014/08/07 | 1,008 | 1,030 | 999 | 1,007 | -2 | -0.2% | 86,300 |
| 2014/08/06 | 1,000 | 1,030 | 999 | 1,009 | -5 | -0.5% | 136,900 |
| 2014/08/05 | 1,071 | 1,080 | 1,011 | 1,014 | -70 | -6.5% | 144,100 |
| 2014/08/04 | 1,078 | 1,111 | 1,067 | 1,084 | -6 | -0.6% | 98,400 |
| 2014/08/01 | 1,110 | 1,116 | 1,080 | 1,090 | -50 | -4.4% | 153,900 |
| 2014/07/31 | 1,167 | 1,174 | 1,130 | 1,140 | -15 | -1.3% | 118,500 |
| 2014/07/30 | 1,158 | 1,199 | 1,153 | 1,155 | +5 | +0.4% | 188,700 |
| 2014/07/29 | 1,142 | 1,158 | 1,135 | 1,150 | +18 | +1.6% | 62,400 |
| 2014/07/28 | 1,160 | 1,160 | 1,130 | 1,132 | +2 | +0.2% | 65,900 |
| 2014/07/25 | 1,115 | 1,138 | 1,110 | 1,130 | +10 | +0.9% | 78,400 |
| 2014/07/24 | 1,160 | 1,175 | 1,118 | 1,120 | -15 | -1.3% | 115,500 |
| 2014/07/23 | 1,134 | 1,148 | 1,128 | 1,135 | +10 | +0.9% | 66,800 |
| 2014/07/22 | 1,130 | 1,150 | 1,123 | 1,125 | -26 | -2.3% | 127,400 |
| 2014/07/18 | 1,150 | 1,173 | 1,141 | 1,151 | -48 | -4% | 232,600 |
| 2014/07/17 | 1,258 | 1,330 | 1,181 | 1,199 | -64 | -5.1% | 431,200 |
| 2014/07/16 | 1,276 | 1,293 | 1,257 | 1,263 | -43 | -3.3% | 163,600 |
| 2014/07/15 | 1,244 | 1,340 | 1,244 | 1,306 | +65 | +5.2% | 433,900 |
| 2014/07/14 | 1,230 | 1,255 | 1,230 | 1,241 | -3 | -0.2% | 83,600 |
| 2014/07/11 | 1,222 | 1,262 | 1,221 | 1,244 | -24 | -1.9% | 116,000 |
| 2014/07/10 | 1,280 | 1,306 | 1,251 | 1,268 | -9 | -0.7% | 188,400 |
| 2014/07/09 | 1,262 | 1,292 | 1,262 | 1,277 | -32 | -2.4% | 139,000 |
| 2014/07/08 | 1,290 | 1,325 | 1,262 | 1,309 | -3 | -0.2% | 194,100 |
| 2014/07/07 | 1,334 | 1,343 | 1,300 | 1,312 | -45 | -3.3% | 231,600 |
| 2014/07/04 | 1,401 | 1,470 | 1,350 | 1,357 | +4 | +0.3% | 694,000 |
| 2014/07/03 | 1,351 | 1,445 | 1,314 | 1,353 | -27 | -2% | 434,800 |
| 2014/07/02 | 1,400 | 1,480 | 1,315 | 1,380 | -5 | -0.4% | 1,121,600 |
| 2014/07/01 | 1,280 | 1,405 | 1,251 | 1,385 | +180 | +14.9% | 1,402,000 |
| 2014/06/30 | 1,205 | 1,256 | 1,170 | 1,205 | -4 | -0.3% | 376,000 |
| 2014/06/27 | 1,281 | 1,294 | 1,177 | 1,209 | -132 | -9.8% | 930,600 |
| 2014/06/26 | 1,301 | 1,445 | 1,235 | 1,341 | +196 | +17.1% | 2,994,900 |
| 2014/06/25 | 1,165 | 1,177 | 1,125 | 1,145 | -42 | -3.5% | 117,200 |
| 2014/06/24 | 1,158 | 1,187 | 1,150 | 1,187 | +19 | +1.6% | 86,900 |
2651～
2700
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
