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 |
|---|---|---|---|---|---|---|---|
| 2024/10/25 | 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 |
| 2024/09/05 | 1,170 | 1,222 | 1,170 | 1,192 | +6 | +0.5% | 13,200 |
| 2024/09/04 | 1,190 | 1,224 | 1,176 | 1,186 | -59 | -4.7% | 28,000 |
| 2024/09/03 | 1,167 | 1,245 | 1,167 | 1,245 | +84 | +7.2% | 26,900 |
| 2024/09/02 | 1,180 | 1,181 | 1,158 | 1,161 | -12 | -1% | 8,200 |
| 2024/08/30 | 1,126 | 1,173 | 1,124 | 1,173 | +47 | +4.2% | 12,100 |
| 2024/08/29 | 1,151 | 1,151 | 1,126 | 1,126 | -28 | -2.4% | 13,400 |
| 2024/08/28 | 1,132 | 1,161 | 1,115 | 1,154 | +22 | +1.9% | 20,500 |
| 2024/08/27 | 1,114 | 1,142 | 1,111 | 1,132 | +12 | +1.1% | 11,600 |
| 2024/08/26 | 1,100 | 1,145 | 1,100 | 1,120 | +8 | +0.7% | 24,600 |
| 2024/08/23 | 1,138 | 1,138 | 1,099 | 1,112 | -23 | -2% | 21,000 |
| 2024/08/22 | 1,164 | 1,164 | 1,125 | 1,135 | -35 | -3% | 23,300 |
| 2024/08/21 | 1,206 | 1,207 | 1,167 | 1,170 | -44 | -3.6% | 10,100 |
| 2024/08/20 | 1,188 | 1,233 | 1,188 | 1,214 | +31 | +2.6% | 9,400 |
| 2024/08/19 | 1,132 | 1,220 | 1,132 | 1,183 | +33 | +2.9% | 39,300 |
| 2024/08/16 | 1,128 | 1,180 | 1,123 | 1,150 | +26 | +2.3% | 26,200 |
| 2024/08/15 | 1,101 | 1,132 | 1,079 | 1,124 | +9 | +0.8% | 17,100 |
| 2024/08/14 | 1,075 | 1,124 | 1,075 | 1,115 | +35 | +3.2% | 18,700 |
201～
250
件表示中 / 531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 | 144,400円 | -5.2% | - | 0.00% | - | 4.94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 |
| Ｃマネジメント | 287,300円 | +7.2% | +11.3% | 1.74% | 14.18倍 | 1.64倍 |
|
独立系ＳＩ、関西から出発し全国展開。金融や医療に強く、インフラ構築も。ＳＡＰパートナー |
| テリロジーＨＤ | 34,100円 | +12.1% | +37.6% | 1.47% | 20.83倍 | 2.07倍 |
|
ＩＴセキュリティなどネット製品販売と企業システム構築が柱。グループでＤＸ事業に注力 |
| ゼネテック | 49,100円 | +45.3% | +13.5% | 3.97% | 12.59倍 | 2.36倍 |
|
半導体装置などハード・ソフト一体開発が柱。車載開発強い。製造業ＤＸに注力。防災アプリも |
| アクモス | 55,600円 | +9.0% | +19.9% | 4.50% | 12.29倍 | 1.64倍 |
|
ＩＴソリューション事業主軸に展開。医療系システム開発など重点分野強化。配当性向５０％超 |
市場注目の銘柄
チャート関連のコラム
