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 |
|---|---|---|---|---|---|---|---|
| 2024/02/02 | 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 |
| 2024/01/30 | 1,974 | 2,010 | 1,948 | 1,993 | +25 | +1.3% | 86,700 |
| 2024/01/29 | 1,982 | 1,983 | 1,959 | 1,968 | -14 | -0.7% | 68,900 |
| 2024/01/26 | 1,986 | 2,019 | 1,962 | 1,982 | -31 | -1.5% | 80,900 |
| 2024/01/25 | 1,997 | 2,015 | 1,972 | 2,013 | +27 | +1.4% | 100,600 |
| 2024/01/24 | 2,004 | 2,009 | 1,970 | 1,986 | -11 | -0.6% | 112,200 |
| 2024/01/23 | 2,055 | 2,060 | 1,984 | 1,997 | -47 | -2.3% | 184,900 |
| 2024/01/22 | 1,929 | 2,055 | 1,920 | 2,044 | +155 | +8.2% | 386,800 |
| 2024/01/19 | 1,849 | 1,889 | 1,836 | 1,889 | +59 | +3.2% | 75,900 |
| 2024/01/18 | 1,792 | 1,847 | 1,781 | 1,830 | +25 | +1.4% | 116,200 |
| 2024/01/17 | 1,857 | 1,857 | 1,805 | 1,805 | -53 | -2.9% | 136,600 |
| 2024/01/16 | 1,871 | 1,894 | 1,843 | 1,858 | -21 | -1.1% | 117,600 |
| 2024/01/15 | 1,910 | 1,910 | 1,873 | 1,879 | -46 | -2.4% | 119,600 |
| 2024/01/12 | 1,950 | 1,960 | 1,908 | 1,925 | -13 | -0.7% | 104,900 |
| 2024/01/11 | 1,960 | 1,960 | 1,917 | 1,938 | -2 | -0.1% | 108,700 |
| 2024/01/10 | 1,950 | 1,970 | 1,900 | 1,940 | -15 | -0.8% | 151,400 |
| 2024/01/09 | 1,945 | 1,989 | 1,890 | 1,955 | +79 | +4.2% | 226,300 |
| 2024/01/05 | 1,915 | 1,949 | 1,868 | 1,876 | -33 | -1.7% | 153,000 |
| 2024/01/04 | 1,865 | 1,923 | 1,865 | 1,909 | +12 | +0.6% | 82,900 |
| 2023/12/29 | 1,880 | 1,932 | 1,874 | 1,897 | ±0 | ±0% | 131,500 |
| 2023/12/28 | 1,887 | 1,918 | 1,853 | 1,897 | +9 | +0.5% | 130,600 |
| 2023/12/27 | 1,845 | 1,893 | 1,845 | 1,888 | +77 | +4.3% | 206,700 |
| 2023/12/26 | 1,828 | 1,861 | 1,794 | 1,811 | -17 | -0.9% | 132,000 |
| 2023/12/25 | 1,835 | 1,877 | 1,811 | 1,828 | +8 | +0.4% | 157,700 |
| 2023/12/22 | 1,797 | 1,841 | 1,797 | 1,820 | +46 | +2.6% | 144,000 |
| 2023/12/21 | 1,748 | 1,818 | 1,740 | 1,774 | +9 | +0.5% | 159,100 |
| 2023/12/20 | 1,791 | 1,806 | 1,753 | 1,765 | +10 | +0.6% | 154,300 |
| 2023/12/19 | 1,693 | 1,755 | 1,685 | 1,755 | +54 | +3.2% | 112,600 |
| 2023/12/18 | 1,726 | 1,738 | 1,686 | 1,701 | -18 | -1% | 78,900 |
| 2023/12/15 | 1,701 | 1,737 | 1,701 | 1,719 | +21 | +1.2% | 53,600 |
| 2023/12/14 | 1,760 | 1,760 | 1,687 | 1,698 | -22 | -1.3% | 69,600 |
| 2023/12/13 | 1,701 | 1,728 | 1,700 | 1,720 | ±0 | ±0% | 68,900 |
| 2023/12/12 | 1,750 | 1,767 | 1,710 | 1,720 | -31 | -1.8% | 103,700 |
| 2023/12/11 | 1,759 | 1,774 | 1,733 | 1,751 | +29 | +1.7% | 64,400 |
| 2023/12/08 | 1,710 | 1,782 | 1,710 | 1,722 | -15 | -0.9% | 153,400 |
| 2023/12/07 | 1,710 | 1,739 | 1,696 | 1,737 | -5 | -0.3% | 143,800 |
| 2023/12/06 | 1,773 | 1,807 | 1,736 | 1,742 | -14 | -0.8% | 145,600 |
| 2023/12/05 | 1,790 | 1,814 | 1,736 | 1,756 | -74 | -4% | 267,400 |
| 2023/12/04 | 1,748 | 1,831 | 1,745 | 1,830 | +137 | +8.1% | 314,100 |
| 2023/12/01 | 1,710 | 1,733 | 1,693 | 1,693 | -17 | -1% | 142,000 |
| 2023/11/30 | 1,684 | 1,710 | 1,660 | 1,710 | +37 | +2.2% | 207,600 |
| 2023/11/29 | 1,567 | 1,679 | 1,558 | 1,673 | +146 | +9.6% | 406,100 |
| 2023/11/28 | 1,442 | 1,529 | 1,426 | 1,527 | +78 | +5.4% | 185,200 |
| 2023/11/27 | 1,481 | 1,498 | 1,447 | 1,449 | -32 | -2.2% | 91,600 |
| 2023/11/24 | 1,513 | 1,528 | 1,481 | 1,481 | -19 | -1.3% | 52,700 |
| 2023/11/22 | 1,495 | 1,508 | 1,460 | 1,500 | -18 | -1.2% | 189,000 |
| 2023/11/21 | 1,580 | 1,580 | 1,516 | 1,518 | -44 | -2.8% | 123,400 |
| 2023/11/20 | 1,496 | 1,564 | 1,474 | 1,562 | +66 | +4.4% | 110,300 |
351～
400
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 | 115,200円 | +20.0% | +17.0% | 2.60% | 12.84倍 | 1.46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 | 123,800円 | +13.7% | +12.8% | 1.53% | 13.18倍 | 4.95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 | 67,600円 | +3.2% | +0.3% | 3.70% | 10.53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
