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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 1,653 | 1,692 | 1,643 | 1,675 | +25 | +1.5% | 21,000 |
| 2024/05/16 | 1,719 | 1,740 | 1,624 | 1,650 | -67 | -3.9% | 85,700 |
| 2024/05/15 | 1,778 | 1,778 | 1,700 | 1,717 | -36 | -2.1% | 49,600 |
| 2024/05/14 | 1,678 | 1,753 | 1,673 | 1,753 | +75 | +4.5% | 42,900 |
| 2024/05/13 | 1,714 | 1,726 | 1,672 | 1,678 | +15 | +0.9% | 59,500 |
| 2024/05/10 | 1,699 | 1,702 | 1,639 | 1,663 | -28 | -1.7% | 55,300 |
| 2024/05/09 | 1,697 | 1,740 | 1,670 | 1,691 | +89 | +5.6% | 122,600 |
| 2024/05/08 | 1,636 | 1,663 | 1,590 | 1,602 | -35 | -2.1% | 41,600 |
| 2024/05/07 | 1,560 | 1,643 | 1,560 | 1,637 | +89 | +5.7% | 54,500 |
| 2024/05/02 | 1,533 | 1,562 | 1,526 | 1,548 | ±0 | ±0% | 39,100 |
| 2024/05/01 | 1,588 | 1,617 | 1,548 | 1,548 | -77 | -4.7% | 57,700 |
| 2024/04/30 | 1,672 | 1,672 | 1,600 | 1,625 | -27 | -1.6% | 57,900 |
| 2024/04/26 | 1,605 | 1,676 | 1,580 | 1,652 | +69 | +4.4% | 71,700 |
| 2024/04/25 | 1,586 | 1,628 | 1,572 | 1,583 | -27 | -1.7% | 72,300 |
| 2024/04/24 | 1,571 | 1,632 | 1,560 | 1,610 | -1 | -0.1% | 121,500 |
| 2024/04/23 | 1,490 | 1,613 | 1,477 | 1,611 | +112 | +7.5% | 134,000 |
| 2024/04/22 | 1,415 | 1,499 | 1,393 | 1,499 | +128 | +9.3% | 203,200 |
| 2024/04/19 | 1,476 | 1,498 | 1,355 | 1,371 | -112 | -7.6% | 224,400 |
| 2024/04/18 | 1,497 | 1,523 | 1,461 | 1,483 | -8 | -0.5% | 83,300 |
| 2024/04/17 | 1,530 | 1,531 | 1,468 | 1,491 | -31 | -2% | 76,900 |
| 2024/04/16 | 1,584 | 1,630 | 1,500 | 1,522 | -95 | -5.9% | 172,100 |
| 2024/04/15 | 1,502 | 1,669 | 1,500 | 1,617 | -194 | -10.7% | 479,800 |
| 2024/04/12 | 1,849 | 1,859 | 1,760 | 1,811 | +2 | +0.1% | 261,400 |
| 2024/04/11 | 1,830 | 1,839 | 1,784 | 1,809 | -44 | -2.4% | 72,600 |
| 2024/04/10 | 1,892 | 1,920 | 1,835 | 1,853 | -11 | -0.6% | 94,000 |
| 2024/04/09 | 1,910 | 1,913 | 1,849 | 1,864 | -13 | -0.7% | 37,900 |
| 2024/04/08 | 1,895 | 1,919 | 1,867 | 1,877 | +14 | +0.8% | 49,900 |
| 2024/04/05 | 1,845 | 1,900 | 1,839 | 1,863 | -37 | -1.9% | 95,800 |
| 2024/04/04 | 1,947 | 1,949 | 1,883 | 1,900 | -39 | -2% | 75,900 |
| 2024/04/03 | 1,990 | 2,009 | 1,925 | 1,939 | -92 | -4.5% | 87,400 |
| 2024/04/02 | 2,081 | 2,081 | 1,988 | 2,031 | -48 | -2.3% | 75,900 |
| 2024/04/01 | 2,134 | 2,134 | 2,022 | 2,079 | -54 | -2.5% | 61,700 |
| 2024/03/29 | 2,101 | 2,192 | 2,091 | 2,133 | +35 | +1.7% | 53,200 |
| 2024/03/28 | 2,111 | 2,133 | 2,078 | 2,098 | -22 | -1% | 40,500 |
| 2024/03/27 | 2,097 | 2,143 | 2,056 | 2,120 | +34 | +1.6% | 61,100 |
| 2024/03/26 | 2,165 | 2,192 | 2,063 | 2,086 | -79 | -3.6% | 144,800 |
| 2024/03/25 | 2,157 | 2,250 | 2,139 | 2,165 | -4 | -0.2% | 117,200 |
| 2024/03/22 | 2,184 | 2,195 | 2,113 | 2,169 | -3 | -0.1% | 63,700 |
| 2024/03/21 | 2,122 | 2,192 | 2,075 | 2,172 | +89 | +4.3% | 116,400 |
| 2024/03/19 | 2,076 | 2,147 | 2,051 | 2,083 | +7 | +0.3% | 102,300 |
| 2024/03/18 | 2,038 | 2,080 | 1,995 | 2,076 | +72 | +3.6% | 87,800 |
| 2024/03/15 | 2,035 | 2,047 | 1,963 | 2,004 | -31 | -1.5% | 119,000 |
| 2024/03/14 | 2,043 | 2,110 | 2,030 | 2,035 | -44 | -2.1% | 75,000 |
| 2024/03/13 | 2,117 | 2,125 | 2,040 | 2,079 | -13 | -0.6% | 145,200 |
| 2024/03/12 | 2,040 | 2,125 | 2,004 | 2,092 | +36 | +1.8% | 134,600 |
| 2024/03/11 | 2,137 | 2,150 | 1,977 | 2,056 | -181 | -8.1% | 275,000 |
| 2024/03/08 | 2,382 | 2,434 | 2,203 | 2,237 | -95 | -4.1% | 220,200 |
| 2024/03/07 | 2,463 | 2,586 | 2,301 | 2,332 | -21 | -0.9% | 449,500 |
| 2024/03/06 | 2,368 | 2,399 | 2,300 | 2,353 | -115 | -4.7% | 162,700 |
| 2024/03/05 | 2,370 | 2,479 | 2,324 | 2,468 | +118 | +5% | 192,600 |
151～
200
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
