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 |
|---|---|---|---|---|---|---|---|
| 2010/07/29 | 50,700 | 51,000 | 49,900 | 50,300 | -900 | -1.8% | 211 |
| 2010/07/28 | 52,000 | 52,000 | 50,200 | 51,200 | +200 | +0.4% | 264 |
| 2010/07/27 | 50,200 | 51,600 | 50,100 | 51,000 | +1,500 | +3% | 453 |
| 2010/07/26 | 49,000 | 49,900 | 48,000 | 49,500 | +1,900 | +4% | 398 |
| 2010/07/23 | 48,800 | 49,300 | 46,900 | 47,600 | +700 | +1.5% | 287 |
| 2010/07/22 | 48,500 | 48,750 | 46,500 | 46,900 | -1,700 | -3.5% | 278 |
| 2010/07/21 | 48,700 | 49,550 | 47,700 | 48,600 | +100 | +0.2% | 350 |
| 2010/07/20 | 49,000 | 50,800 | 48,500 | 48,500 | -1,400 | -2.8% | 362 |
| 2010/07/16 | 51,500 | 52,400 | 49,600 | 49,900 | -2,100 | -4% | 538 |
| 2010/07/15 | 53,800 | 54,000 | 50,500 | 52,000 | -2,000 | -3.7% | 606 |
| 2010/07/14 | 54,400 | 55,800 | 53,200 | 54,000 | +500 | +0.9% | 1,064 |
| 2010/07/13 | 54,000 | 55,000 | 51,300 | 53,500 | -1,500 | -2.7% | 2,035 |
| 2010/07/12 | 49,800 | 56,100 | 49,500 | 55,000 | +5,900 | +12% | 4,218 |
| 2010/07/09 | 47,500 | 51,400 | 46,800 | 49,100 | +900 | +1.9% | 506 |
| 2010/07/08 | 50,100 | 50,100 | 48,000 | 48,200 | -450 | -0.9% | 324 |
| 2010/07/07 | 49,850 | 50,900 | 48,500 | 48,650 | -2,050 | -4% | 388 |
| 2010/07/06 | 50,700 | 50,700 | 49,600 | 50,700 | -300 | -0.6% | 233 |
| 2010/07/05 | 51,200 | 51,200 | 49,100 | 51,000 | +1,400 | +2.8% | 230 |
| 2010/07/02 | 50,600 | 51,000 | 49,000 | 49,600 | -300 | -0.6% | 483 |
| 2010/07/01 | 50,600 | 52,600 | 49,100 | 49,900 | -2,700 | -5.1% | 654 |
| 2010/06/30 | 50,200 | 53,800 | 48,500 | 52,600 | -300 | -0.6% | 1,201 |
| 2010/06/29 | 55,500 | 58,800 | 51,800 | 52,900 | +1,400 | +2.7% | 4,328 |
| 2010/06/28 | 47,250 | 51,500 | 46,300 | 51,500 | +7,050 | +15.9% | 525 |
| 2010/06/25 | 45,150 | 46,200 | 44,450 | 44,450 | -1,050 | -2.3% | 332 |
| 2010/06/24 | 45,200 | 45,950 | 45,050 | 45,500 | +250 | +0.6% | 156 |
| 2010/06/23 | 46,100 | 46,100 | 45,200 | 45,250 | -1,050 | -2.3% | 226 |
| 2010/06/22 | 47,500 | 47,500 | 45,600 | 46,300 | -900 | -1.9% | 263 |
| 2010/06/21 | 46,100 | 47,200 | 45,500 | 47,200 | +1,100 | +2.4% | 165 |
| 2010/06/18 | 48,200 | 48,400 | 45,500 | 46,100 | -1,550 | -3.3% | 367 |
| 2010/06/17 | 49,900 | 49,900 | 47,550 | 47,650 | -1,700 | -3.4% | 363 |
| 2010/06/16 | 48,300 | 50,000 | 48,300 | 49,350 | +350 | +0.7% | 351 |
| 2010/06/15 | 49,850 | 50,400 | 48,100 | 49,000 | -850 | -1.7% | 305 |
| 2010/06/14 | 49,800 | 50,900 | 48,600 | 49,850 | +150 | +0.3% | 212 |
| 2010/06/11 | 50,300 | 51,000 | 49,500 | 49,700 | +1,250 | +2.6% | 580 |
| 2010/06/10 | 48,450 | 50,300 | 47,750 | 48,450 | +700 | +1.5% | 380 |
| 2010/06/09 | 52,000 | 52,000 | 47,200 | 47,750 | -3,750 | -7.3% | 1,069 |
| 2010/06/08 | 51,100 | 54,000 | 50,000 | 51,500 | -1,400 | -2.6% | 898 |
| 2010/06/07 | 49,500 | 53,000 | 48,850 | 52,900 | +400 | +0.8% | 1,050 |
| 2010/06/04 | 54,900 | 55,500 | 50,600 | 52,500 | -600 | -1.1% | 2,541 |
| 2010/06/03 | 48,050 | 53,100 | 47,200 | 53,100 | +7,050 | +15.3% | 2,744 |
| 2010/06/02 | 45,050 | 48,000 | 44,900 | 46,050 | -50 | -0.1% | 588 |
| 2010/06/01 | 48,500 | 48,500 | 45,000 | 46,100 | -2,000 | -4.2% | 656 |
| 2010/05/31 | 46,500 | 48,600 | 46,500 | 48,100 | +900 | +1.9% | 392 |
| 2010/05/28 | 46,050 | 48,700 | 45,900 | 47,200 | +1,800 | +4% | 815 |
| 2010/05/27 | 41,150 | 46,000 | 41,150 | 45,400 | +3,050 | +7.2% | 692 |
| 2010/05/26 | 42,000 | 43,000 | 39,000 | 42,350 | +1,900 | +4.7% | 1,055 |
| 2010/05/25 | 43,950 | 44,800 | 40,000 | 40,450 | -3,500 | -8% | 1,064 |
| 2010/05/24 | 44,650 | 45,950 | 43,250 | 43,950 | -1,300 | -2.9% | 741 |
| 2010/05/21 | 44,200 | 46,900 | 44,100 | 45,250 | -1,750 | -3.7% | 1,349 |
| 2010/05/20 | 48,400 | 50,100 | 46,700 | 47,000 | -700 | -1.5% | 1,217 |
3601～
3650
件表示中 / 3681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 | 81,100円 | +16.7% | +5.4% | 2.71% | 11.00倍 | 1.11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 |
| セグエ | 45,900円 | +20.2% | +18.9% | 2.83% | 20.72倍 | 4.87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 |
| スターツ出版 | 382,000円 | +3.7% | +1.6% | 3.14% | 8.47倍 | 1.50倍 |
|
雑誌「オズマガジン」「メトロミニッツ」発行、施設予約「オズモール」や小説投稿サイトも運営 |
| ＬａｂｏｒｏＡＩ | 93,400円 | +32.5% | +36.6% | 0.00% | 86.89倍 | 6.21倍 |
|
顧客の戦略・課題に合わせたカスタムＡＩ開発と導入コンサル展開。企業成長促すＡＩを訴求 |
| ハイマックス | 118,800円 | +7.2% | +3.5% | 3.70% | 11.29倍 | 1.22倍 |
|
独立系ＳＩ。金融、保険、流通、クレジットカードが主体。野村総研、ＩＢＭ、富士通向け多い |
市場注目の銘柄
チャート関連のコラム
