アイデミーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/07/29 | 1,382 | 1,390 | 1,347 | 1,366 | +9 | +0.7% | 20,700 |
| 2024/07/26 | 1,332 | 1,375 | 1,332 | 1,357 | +26 | +2% | 20,100 |
| 2024/07/25 | 1,321 | 1,364 | 1,311 | 1,331 | -15 | -1.1% | 67,900 |
| 2024/07/24 | 1,397 | 1,407 | 1,346 | 1,346 | -34 | -2.5% | 59,200 |
| 2024/07/23 | 1,373 | 1,393 | 1,349 | 1,380 | +10 | +0.7% | 46,900 |
| 2024/07/22 | 1,431 | 1,431 | 1,370 | 1,370 | -61 | -4.3% | 77,200 |
| 2024/07/19 | 1,498 | 1,498 | 1,430 | 1,431 | -54 | -3.6% | 35,500 |
| 2024/07/18 | 1,464 | 1,522 | 1,457 | 1,485 | +20 | +1.4% | 61,400 |
| 2024/07/17 | 1,415 | 1,465 | 1,408 | 1,465 | +60 | +4.3% | 114,700 |
| 2024/07/16 | 1,450 | 1,485 | 1,402 | 1,405 | -23 | -1.6% | 148,600 |
| 2024/07/12 | 1,365 | 1,524 | 1,361 | 1,428 | -257 | -15.3% | 546,900 |
| 2024/07/11 | 1,668 | 1,690 | 1,623 | 1,685 | +35 | +2.1% | 149,900 |
| 2024/07/10 | 1,702 | 1,720 | 1,601 | 1,650 | -42 | -2.5% | 149,800 |
| 2024/07/09 | 1,700 | 1,700 | 1,671 | 1,692 | -1 | -0.1% | 27,900 |
| 2024/07/08 | 1,693 | 1,718 | 1,668 | 1,693 | +14 | +0.8% | 31,200 |
| 2024/07/05 | 1,662 | 1,697 | 1,660 | 1,679 | +18 | +1.1% | 30,700 |
| 2024/07/04 | 1,670 | 1,687 | 1,634 | 1,661 | -9 | -0.5% | 36,200 |
| 2024/07/03 | 1,659 | 1,699 | 1,659 | 1,670 | +33 | +2% | 22,700 |
| 2024/07/02 | 1,639 | 1,661 | 1,622 | 1,637 | -3 | -0.2% | 28,100 |
| 2024/07/01 | 1,689 | 1,689 | 1,640 | 1,640 | -15 | -0.9% | 18,500 |
| 2024/06/28 | 1,659 | 1,677 | 1,644 | 1,655 | ±0 | ±0% | 24,000 |
| 2024/06/27 | 1,670 | 1,694 | 1,651 | 1,655 | -18 | -1.1% | 25,000 |
| 2024/06/26 | 1,687 | 1,699 | 1,655 | 1,673 | -17 | -1% | 33,400 |
| 2024/06/25 | 1,686 | 1,709 | 1,670 | 1,690 | +16 | +1% | 37,100 |
| 2024/06/24 | 1,659 | 1,692 | 1,641 | 1,674 | +29 | +1.8% | 27,500 |
| 2024/06/21 | 1,625 | 1,661 | 1,625 | 1,645 | +10 | +0.6% | 20,000 |
| 2024/06/20 | 1,600 | 1,644 | 1,591 | 1,635 | +35 | +2.2% | 29,400 |
| 2024/06/19 | 1,629 | 1,629 | 1,595 | 1,600 | -27 | -1.7% | 32,300 |
| 2024/06/18 | 1,649 | 1,663 | 1,614 | 1,627 | -22 | -1.3% | 26,300 |
| 2024/06/17 | 1,649 | 1,649 | 1,595 | 1,649 | ±0 | ±0% | 27,700 |
| 2024/06/14 | 1,605 | 1,655 | 1,590 | 1,649 | +29 | +1.8% | 30,200 |
| 2024/06/13 | 1,616 | 1,644 | 1,614 | 1,620 | ±0 | ±0% | 25,700 |
| 2024/06/12 | 1,622 | 1,635 | 1,601 | 1,620 | -2 | -0.1% | 14,500 |
| 2024/06/11 | 1,594 | 1,632 | 1,585 | 1,622 | +42 | +2.7% | 24,100 |
| 2024/06/10 | 1,537 | 1,592 | 1,522 | 1,580 | +53 | +3.5% | 26,600 |
| 2024/06/07 | 1,525 | 1,534 | 1,507 | 1,527 | -1 | -0.1% | 15,200 |
| 2024/06/06 | 1,567 | 1,568 | 1,520 | 1,528 | -39 | -2.5% | 45,800 |
| 2024/06/05 | 1,609 | 1,610 | 1,566 | 1,567 | -42 | -2.6% | 23,200 |
| 2024/06/04 | 1,562 | 1,632 | 1,562 | 1,609 | +33 | +2.1% | 32,400 |
| 2024/06/03 | 1,617 | 1,617 | 1,573 | 1,576 | -45 | -2.8% | 37,700 |
| 2024/05/31 | 1,530 | 1,621 | 1,528 | 1,621 | +101 | +6.6% | 36,200 |
| 2024/05/30 | 1,546 | 1,547 | 1,510 | 1,520 | -50 | -3.2% | 60,900 |
| 2024/05/29 | 1,600 | 1,602 | 1,521 | 1,570 | -15 | -0.9% | 84,600 |
| 2024/05/28 | 1,648 | 1,654 | 1,578 | 1,585 | -84 | -5% | 115,800 |
| 2024/05/27 | 1,680 | 1,704 | 1,640 | 1,669 | -12 | -0.7% | 54,400 |
| 2024/05/24 | 1,680 | 1,735 | 1,646 | 1,681 | -25 | -1.5% | 79,500 |
| 2024/05/23 | 1,878 | 1,961 | 1,704 | 1,706 | -82 | -4.6% | 517,000 |
| 2024/05/22 | 1,813 | 1,825 | 1,740 | 1,788 | +95 | +5.6% | 327,800 |
| 2024/05/21 | 1,719 | 1,727 | 1,672 | 1,693 | -7 | -0.4% | 32,000 |
| 2024/05/20 | 1,683 | 1,721 | 1,677 | 1,700 | +25 | +1.5% | 31,600 |
101～
150
件表示中 / 371件
類似銘柄と比較する
現在ご覧いただいている「アイデミー」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 |
|---|---|---|---|---|---|---|---|---|
| アイデミー | 93,000円 | +27.4% | +2.4% | 0.00% | 22.76倍 | 3.17倍 |
|
企業のＡＩ／ＤＸ教育支援を展開、主力のオンラインＤＸラーニングのほか伴走型コンサルも |
| いい生活 | 51,600円 | +11.1% | -52.4% | 0.97% | 53.14倍 | 1.89倍 |
|
賃貸物件を中心に、不動産業界に特化した業務支援システムをクラウド・ＳａａＳなどで提供 |
| ブレインズ | 66,900円 | +23.9% | +41.1% | 0.00% | 52.97倍 | 2.38倍 |
|
ＡＩ実装のソフト事業が柱。製造、情報通信、建設業中心に、異常検知と企業内検索エンジン提供 |
| ロジザード | 112,200円 | +12.0% | +15.6% | 1.60% | 12.88倍 | 1.88倍 |
|
倉庫の在庫管理システムをクラウドで提供。アパレル向けに強く、ネット通販や３ＰＬ向け拡大 |
| Ｓａｐｅｅｔ | 233,100円 | +45.7% | - | 0.00% | 55.70倍 | 22.01倍 |
|
３Ｄ技術応用で出発、ＡＩのＰＫＳＨＡが出資、画像解析による姿勢分析などＡＩ社会実装推進 |
市場注目の銘柄
チャート関連のコラム
