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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,100 | 1,127 | 1,100 | 1,115 | +15 | +1.4% | 73,800 |
| 2024/06/26 | 1,110 | 1,127 | 1,098 | 1,100 | +5 | +0.5% | 110,800 |
| 2024/06/25 | 1,104 | 1,106 | 1,084 | 1,095 | +2 | +0.2% | 75,800 |
| 2024/06/24 | 1,085 | 1,119 | 1,083 | 1,093 | +15 | +1.4% | 129,100 |
| 2024/06/21 | 1,081 | 1,093 | 1,071 | 1,078 | +3 | +0.3% | 81,600 |
| 2024/06/20 | 1,046 | 1,079 | 1,045 | 1,075 | +24 | +2.3% | 132,000 |
| 2024/06/19 | 1,077 | 1,096 | 1,048 | 1,051 | -37 | -3.4% | 92,100 |
| 2024/06/18 | 1,046 | 1,088 | 1,046 | 1,088 | +43 | +4.1% | 126,200 |
| 2024/06/17 | 1,131 | 1,131 | 1,040 | 1,045 | -112 | -9.7% | 261,700 |
| 2024/06/14 | 1,135 | 1,159 | 1,132 | 1,157 | -5 | -0.4% | 82,900 |
| 2024/06/13 | 1,161 | 1,173 | 1,156 | 1,162 | +5 | +0.4% | 46,200 |
| 2024/06/12 | 1,174 | 1,179 | 1,152 | 1,157 | -4 | -0.3% | 62,100 |
| 2024/06/11 | 1,176 | 1,178 | 1,152 | 1,161 | -24 | -2% | 100,600 |
| 2024/06/10 | 1,175 | 1,188 | 1,169 | 1,185 | -9 | -0.8% | 75,000 |
| 2024/06/07 | 1,185 | 1,206 | 1,173 | 1,194 | ±0 | ±0% | 76,900 |
| 2024/06/06 | 1,223 | 1,225 | 1,194 | 1,194 | -16 | -1.3% | 60,500 |
| 2024/06/05 | 1,238 | 1,245 | 1,207 | 1,210 | -19 | -1.5% | 114,300 |
| 2024/06/04 | 1,194 | 1,238 | 1,192 | 1,229 | +36 | +3% | 110,100 |
| 2024/06/03 | 1,184 | 1,208 | 1,171 | 1,193 | +29 | +2.5% | 116,600 |
| 2024/05/31 | 1,123 | 1,168 | 1,123 | 1,164 | +26 | +2.3% | 77,200 |
| 2024/05/30 | 1,112 | 1,142 | 1,099 | 1,138 | +4 | +0.4% | 149,100 |
| 2024/05/29 | 1,158 | 1,180 | 1,132 | 1,134 | -17 | -1.5% | 118,800 |
| 2024/05/28 | 1,152 | 1,184 | 1,142 | 1,151 | -11 | -0.9% | 178,700 |
| 2024/05/27 | 1,131 | 1,170 | 1,110 | 1,162 | +33 | +2.9% | 171,100 |
| 2024/05/24 | 1,134 | 1,140 | 1,114 | 1,129 | -40 | -3.4% | 180,600 |
| 2024/05/23 | 1,140 | 1,179 | 1,122 | 1,169 | -1 | -0.1% | 271,900 |
| 2024/05/22 | 1,216 | 1,221 | 1,167 | 1,170 | -99 | -7.8% | 582,300 |
| 2024/05/21 | 1,277 | 1,296 | 1,254 | 1,269 | -8 | -0.6% | 167,900 |
| 2024/05/20 | 1,324 | 1,336 | 1,277 | 1,277 | -29 | -2.2% | 128,300 |
| 2024/05/17 | 1,331 | 1,331 | 1,267 | 1,306 | -40 | -3% | 240,700 |
| 2024/05/16 | 1,385 | 1,385 | 1,334 | 1,346 | -44 | -3.2% | 225,300 |
| 2024/05/15 | 1,424 | 1,424 | 1,390 | 1,390 | -34 | -2.4% | 116,600 |
| 2024/05/14 | 1,444 | 1,454 | 1,410 | 1,424 | -20 | -1.4% | 128,900 |
| 2024/05/13 | 1,428 | 1,459 | 1,410 | 1,444 | +16 | +1.1% | 156,300 |
| 2024/05/10 | 1,626 | 1,636 | 1,427 | 1,428 | -197 | -12.1% | 465,400 |
| 2024/05/09 | 1,650 | 1,650 | 1,618 | 1,625 | -28 | -1.7% | 89,400 |
| 2024/05/08 | 1,699 | 1,699 | 1,650 | 1,653 | -35 | -2.1% | 99,800 |
| 2024/05/07 | 1,659 | 1,699 | 1,659 | 1,688 | +64 | +3.9% | 138,300 |
| 2024/05/02 | 1,640 | 1,640 | 1,592 | 1,624 | -7 | -0.4% | 80,000 |
| 2024/05/01 | 1,630 | 1,642 | 1,610 | 1,631 | -4 | -0.2% | 63,200 |
| 2024/04/30 | 1,581 | 1,635 | 1,571 | 1,635 | +69 | +4.4% | 87,100 |
| 2024/04/26 | 1,574 | 1,580 | 1,548 | 1,566 | +3 | +0.2% | 58,100 |
| 2024/04/25 | 1,570 | 1,581 | 1,560 | 1,563 | +12 | +0.8% | 83,200 |
| 2024/04/24 | 1,565 | 1,577 | 1,542 | 1,551 | +2 | +0.1% | 38,200 |
| 2024/04/23 | 1,558 | 1,560 | 1,538 | 1,549 | +4 | +0.3% | 20,600 |
| 2024/04/22 | 1,506 | 1,545 | 1,504 | 1,545 | +39 | +2.6% | 65,500 |
| 2024/04/19 | 1,549 | 1,549 | 1,504 | 1,506 | -52 | -3.3% | 79,400 |
| 2024/04/18 | 1,537 | 1,560 | 1,531 | 1,558 | +12 | +0.8% | 26,000 |
| 2024/04/17 | 1,555 | 1,556 | 1,534 | 1,546 | -12 | -0.8% | 36,200 |
| 2024/04/16 | 1,560 | 1,567 | 1,545 | 1,558 | -14 | -0.9% | 49,300 |
251～
300
件表示中 / 3736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 | 116,100円 | +20.0% | +17.0% | 2.58% | 12.93倍 | 1.48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 |
| Ｄ Ｓ | 157,200円 | -18.8% | -24.1% | 4.45% | 15.33倍 | 3.33倍 |
|
ビッグデータの企業向け分析受託と活用サービス開発が２本柱。ＳＢＩグループが第２位株主 |
| アドソル | 117,400円 | +6.1% | +10.4% | 3.15% | 16.28倍 | 2.97倍 |
|
電力やガスなどのシステム開発に強み。ＤＸ関連案件の比率高まる。グローバル協業を強化 |
| サイバトラスト | 253,900円 | +10.2% | +8.4% | 0.91% | 21.10倍 | 3.11倍 |
|
ソフトバンク系で本人確認等の認証・セキュリティが柱、Ｌｉｎｕｘに強み。ＩｏＴ関連も展開 |
| クオンタムＳ | 47,700円 | - | - | 0.00% | - | 193.90倍 |
|
祖業は携帯システム構築だが、まつげサロン店やゲーム関連などへ。ＥＶ・自動車関連は撤退に |
市場注目の銘柄
チャート関連のコラム
