アイドマ・ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/13 | 1,695 | 1,728 | 1,694 | 1,694 | +3 | +0.2% | 28,300 |
| 2024/05/10 | 1,737 | 1,740 | 1,690 | 1,691 | -46 | -2.6% | 41,100 |
| 2024/05/09 | 1,734 | 1,748 | 1,713 | 1,737 | -8 | -0.5% | 29,200 |
| 2024/05/08 | 1,694 | 1,777 | 1,694 | 1,745 | +25 | +1.5% | 42,300 |
| 2024/05/07 | 1,678 | 1,725 | 1,676 | 1,720 | +32 | +1.9% | 35,800 |
| 2024/05/02 | 1,737 | 1,737 | 1,688 | 1,688 | -27 | -1.6% | 30,500 |
| 2024/05/01 | 1,741 | 1,766 | 1,704 | 1,715 | -66 | -3.7% | 34,100 |
| 2024/04/30 | 1,798 | 1,808 | 1,756 | 1,781 | +48 | +2.8% | 50,800 |
| 2024/04/26 | 1,721 | 1,751 | 1,694 | 1,733 | -14 | -0.8% | 52,100 |
| 2024/04/25 | 1,840 | 1,841 | 1,747 | 1,747 | -94 | -5.1% | 68,000 |
| 2024/04/24 | 1,698 | 1,854 | 1,698 | 1,841 | +176 | +10.6% | 266,600 |
| 2024/04/23 | 1,683 | 1,685 | 1,626 | 1,665 | ±0 | ±0% | 38,500 |
| 2024/04/22 | 1,630 | 1,666 | 1,620 | 1,665 | +48 | +3% | 29,900 |
| 2024/04/19 | 1,610 | 1,660 | 1,601 | 1,617 | +14 | +0.9% | 88,800 |
| 2024/04/18 | 1,578 | 1,622 | 1,565 | 1,603 | +58 | +3.8% | 71,400 |
| 2024/04/17 | 1,525 | 1,580 | 1,518 | 1,545 | +20 | +1.3% | 56,600 |
| 2024/04/16 | 1,582 | 1,582 | 1,524 | 1,525 | -66 | -4.1% | 81,000 |
| 2024/04/15 | 1,627 | 1,641 | 1,575 | 1,591 | -90 | -5.4% | 146,200 |
| 2024/04/12 | 1,702 | 1,725 | 1,661 | 1,681 | -1 | -0.1% | 85,400 |
| 2024/04/11 | 1,669 | 1,719 | 1,665 | 1,682 | +6 | +0.4% | 52,600 |
| 2024/04/10 | 1,700 | 1,715 | 1,675 | 1,676 | -32 | -1.9% | 48,400 |
| 2024/04/09 | 1,714 | 1,715 | 1,685 | 1,708 | +14 | +0.8% | 30,200 |
| 2024/04/08 | 1,671 | 1,711 | 1,669 | 1,694 | +23 | +1.4% | 29,800 |
| 2024/04/05 | 1,660 | 1,678 | 1,635 | 1,671 | -7 | -0.4% | 41,700 |
| 2024/04/04 | 1,693 | 1,701 | 1,666 | 1,678 | +4 | +0.2% | 56,700 |
| 2024/04/03 | 1,745 | 1,757 | 1,669 | 1,674 | -81 | -4.6% | 110,300 |
| 2024/04/02 | 1,815 | 1,816 | 1,748 | 1,755 | -75 | -4.1% | 67,900 |
| 2024/04/01 | 1,850 | 1,860 | 1,821 | 1,830 | +6 | +0.3% | 51,200 |
| 2024/03/29 | 1,780 | 1,830 | 1,750 | 1,824 | +69 | +3.9% | 62,700 |
| 2024/03/28 | 1,760 | 1,793 | 1,748 | 1,755 | +38 | +2.2% | 84,400 |
| 2024/03/27 | 1,743 | 1,750 | 1,717 | 1,717 | -26 | -1.5% | 54,100 |
| 2024/03/26 | 1,758 | 1,761 | 1,725 | 1,743 | -15 | -0.9% | 50,800 |
| 2024/03/25 | 1,782 | 1,801 | 1,758 | 1,758 | -15 | -0.8% | 45,500 |
| 2024/03/22 | 1,807 | 1,810 | 1,756 | 1,773 | -51 | -2.8% | 50,600 |
| 2024/03/21 | 1,783 | 1,863 | 1,779 | 1,824 | +78 | +4.5% | 92,100 |
| 2024/03/19 | 1,758 | 1,769 | 1,729 | 1,746 | -26 | -1.5% | 33,400 |
| 2024/03/18 | 1,736 | 1,787 | 1,725 | 1,772 | +46 | +2.7% | 51,100 |
| 2024/03/15 | 1,762 | 1,780 | 1,708 | 1,726 | -41 | -2.3% | 61,700 |
| 2024/03/14 | 1,797 | 1,811 | 1,749 | 1,767 | -30 | -1.7% | 43,300 |
| 2024/03/13 | 1,850 | 1,873 | 1,797 | 1,797 | -40 | -2.2% | 65,300 |
| 2024/03/12 | 1,750 | 1,837 | 1,731 | 1,837 | +88 | +5% | 68,000 |
| 2024/03/11 | 1,731 | 1,769 | 1,729 | 1,749 | ±0 | ±0% | 54,300 |
| 2024/03/08 | 1,730 | 1,782 | 1,730 | 1,749 | -12 | -0.7% | 64,000 |
| 2024/03/07 | 1,834 | 1,840 | 1,761 | 1,761 | -73 | -4% | 73,600 |
| 2024/03/06 | 1,838 | 1,887 | 1,829 | 1,834 | +16 | +0.9% | 52,100 |
| 2024/03/05 | 1,869 | 1,873 | 1,776 | 1,818 | -67 | -3.6% | 96,000 |
| 2024/03/04 | 1,913 | 1,943 | 1,883 | 1,885 | -37 | -1.9% | 51,300 |
| 2024/03/01 | 1,946 | 1,992 | 1,900 | 1,922 | -11 | -0.6% | 55,700 |
| 2024/02/29 | 1,930 | 1,949 | 1,883 | 1,933 | -23 | -1.2% | 69,100 |
| 2024/02/28 | 1,982 | 2,000 | 1,952 | 1,956 | -2 | -0.1% | 44,400 |
1～
50
件表示中 / 706件
類似銘柄と比較する
現在ご覧いただいている「アイドマＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| アイドマＨＤ | 169,400円 | +21.4% | +5.7% | 0.00% | 18.70倍 | 4.30倍 |
|
中小企業向け営業支援。コンサルティングから自社開発・営業ＤＸツール活用まで一気通貫対応 |
| エスプール | 33,000円 | +5.0% | +2.9% | 3.03% | 14.25倍 | 3.07倍 |
|
コールセンター等への派遣と障害者雇用支援の農園事業が柱。行政ＢＰＯと環境経営支援注力 |
| アイモバイル | 44,600円 | +21.8% | +8.9% | 4.93% | 9.85倍 | 1.66倍 |
|
ふるさと納税サイト「ふるなび」の手数料収入が柱。広告配信ネットワーク大手。アプリ運営も |
| ＡＢホテル | 180,400円 | +3.6% | +1.6% | 0.94% | 11.02倍 | 2.45倍 |
|
愛知地盤にビジネスホテルを展開。製造業の需要が中心。運営は外部委託。東祥の事業部が独立 |
| ファルコＨＤ | 229,100円 | -1.0% | +4.9% | 5.24% | 14.38倍 | 0.94倍 |
|
臨床検査受託大手、調剤薬局も展開。がん免疫療法の薬剤効果判定等コンパニオン診断薬育成 |
市場注目の銘柄
チャート関連のコラム
