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 |
|---|---|---|---|---|---|---|---|
| 2024/11/20 | 1,037 | 1,047 | 1,010 | 1,010 | -25 | -2.4% | 8,200 |
| 2024/11/19 | 1,048 | 1,054 | 1,020 | 1,035 | -8 | -0.8% | 8,900 |
| 2024/11/18 | 1,016 | 1,055 | 1,013 | 1,043 | +27 | +2.7% | 13,700 |
| 2024/11/15 | 996 | 1,021 | 993 | 1,016 | +9 | +0.9% | 15,900 |
| 2024/11/14 | 1,020 | 1,028 | 997 | 1,007 | -19 | -1.9% | 6,300 |
| 2024/11/13 | 1,010 | 1,050 | 1,010 | 1,026 | -2 | -0.2% | 6,400 |
| 2024/11/12 | 1,022 | 1,036 | 1,014 | 1,028 | +18 | +1.8% | 12,800 |
| 2024/11/11 | 1,010 | 1,022 | 1,010 | 1,010 | -10 | -1% | 2,800 |
| 2024/11/08 | 1,020 | 1,040 | 1,010 | 1,020 | +5 | +0.5% | 7,100 |
| 2024/11/07 | 1,004 | 1,018 | 998 | 1,015 | +14 | +1.4% | 7,800 |
| 2024/11/06 | 1,007 | 1,013 | 1,000 | 1,001 | -5 | -0.5% | 2,800 |
| 2024/11/05 | 1,012 | 1,017 | 995 | 1,006 | ±0 | ±0% | 4,600 |
| 2024/11/01 | 1,011 | 1,059 | 999 | 1,006 | -25 | -2.4% | 11,200 |
| 2024/10/31 | 1,050 | 1,050 | 1,010 | 1,031 | -19 | -1.8% | 4,300 |
| 2024/10/30 | 1,036 | 1,050 | 1,002 | 1,050 | +25 | +2.4% | 9,400 |
| 2024/10/29 | 985 | 1,038 | 985 | 1,025 | +40 | +4.1% | 10,200 |
| 2024/10/28 | 953 | 996 | 953 | 985 | +21 | +2.2% | 6,600 |
| 2024/10/25 | 970 | 992 | 955 | 964 | -21 | -2.1% | 14,400 |
| 2024/10/24 | 980 | 1,009 | 969 | 985 | -24 | -2.4% | 19,200 |
| 2024/10/23 | 1,030 | 1,050 | 999 | 1,009 | -17 | -1.7% | 13,000 |
| 2024/10/22 | 1,072 | 1,097 | 1,000 | 1,026 | -54 | -5% | 15,400 |
| 2024/10/21 | 1,016 | 1,084 | 1,011 | 1,080 | +59 | +5.8% | 16,600 |
| 2024/10/18 | 998 | 1,025 | 998 | 1,021 | +8 | +0.8% | 8,900 |
| 2024/10/17 | 1,028 | 1,030 | 1,008 | 1,013 | -12 | -1.2% | 8,700 |
| 2024/10/16 | 1,059 | 1,064 | 1,025 | 1,025 | -43 | -4% | 20,600 |
| 2024/10/15 | 1,079 | 1,090 | 1,060 | 1,068 | -11 | -1% | 10,100 |
| 2024/10/11 | 1,060 | 1,180 | 1,060 | 1,079 | -101 | -8.6% | 62,500 |
| 2024/10/10 | 1,212 | 1,226 | 1,153 | 1,180 | -27 | -2.2% | 20,600 |
| 2024/10/09 | 1,229 | 1,229 | 1,204 | 1,207 | -12 | -1% | 4,600 |
| 2024/10/08 | 1,231 | 1,231 | 1,200 | 1,219 | -20 | -1.6% | 17,700 |
| 2024/10/07 | 1,228 | 1,247 | 1,216 | 1,239 | +24 | +2% | 21,100 |
| 2024/10/04 | 1,211 | 1,227 | 1,200 | 1,215 | +4 | +0.3% | 5,500 |
| 2024/10/03 | 1,206 | 1,227 | 1,202 | 1,211 | +11 | +0.9% | 7,700 |
| 2024/10/02 | 1,189 | 1,220 | 1,159 | 1,200 | -14 | -1.2% | 12,800 |
| 2024/10/01 | 1,166 | 1,214 | 1,161 | 1,214 | +44 | +3.8% | 11,700 |
| 2024/09/30 | 1,157 | 1,179 | 1,153 | 1,170 | -12 | -1% | 9,300 |
| 2024/09/27 | 1,156 | 1,193 | 1,156 | 1,182 | +27 | +2.3% | 10,300 |
| 2024/09/26 | 1,150 | 1,161 | 1,113 | 1,155 | +6 | +0.5% | 16,200 |
| 2024/09/25 | 1,148 | 1,162 | 1,135 | 1,149 | -4 | -0.3% | 6,000 |
| 2024/09/24 | 1,176 | 1,176 | 1,141 | 1,153 | -12 | -1% | 7,400 |
| 2024/09/20 | 1,160 | 1,195 | 1,146 | 1,165 | +11 | +1% | 12,500 |
| 2024/09/19 | 1,137 | 1,163 | 1,095 | 1,154 | +44 | +4% | 8,400 |
| 2024/09/18 | 1,144 | 1,161 | 1,104 | 1,110 | -32 | -2.8% | 9,300 |
| 2024/09/17 | 1,216 | 1,217 | 1,108 | 1,142 | -74 | -6.1% | 24,700 |
| 2024/09/13 | 1,258 | 1,268 | 1,216 | 1,216 | -49 | -3.9% | 14,100 |
| 2024/09/12 | 1,223 | 1,274 | 1,223 | 1,265 | +48 | +3.9% | 10,900 |
| 2024/09/11 | 1,205 | 1,273 | 1,205 | 1,217 | +15 | +1.2% | 23,300 |
| 2024/09/10 | 1,224 | 1,244 | 1,202 | 1,202 | +2 | +0.2% | 14,900 |
| 2024/09/09 | 1,120 | 1,226 | 1,120 | 1,200 | +20 | +1.7% | 21,700 |
| 2024/09/06 | 1,195 | 1,201 | 1,168 | 1,180 | -12 | -1% | 14,500 |
151～
200
件表示中 / 498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 | 78,900円 | -3.3% | -86.2% | 0.00% | - | 2.81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 |
| ＫａｉｚｅｎＰＦ | 18,800円 | +0.6% | - | 0.00% | - | 1.08倍 |
|
企業サービスのデジタル化支援するＵＸ／ＤＸソリューションと動画ソリューションが柱 |
| ポーターズ | - | +16.7% | -9.6% | - | - | - |
|
人材紹介・派遣企業向けクラウド業務管理システム提供。ストック売上９割超。直販で顧客深耕 |
| モ イ | 22,400円 | +0.3% | -49.6% | 0.00% | 52.09倍 | 1.67倍 |
|
ライブ配信サービス「ツイキャス」運営。配信者報酬となる課金アイテム向けポイント販売が柱 |
| オルツ | 8,600円 | +39.5% | - | 0.00% | - | 0.78倍 |
|
個性を織り込んだパーソナルＡＩを開発。同技術を用いて議事録やマッチング等のアプリ展開 |
市場注目の銘柄
チャート関連のコラム
