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 |
|---|---|---|---|---|---|---|---|
| 2024/06/25 | 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 |
| 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 |
251～
300
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 | 81,300円 | -3.3% | -86.2% | 0.00% | - | 2.90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 | 18,900円 | +0.6% | - | 0.00% | - | 1.09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 | 22,300円 | +0.3% | -49.6% | 0.00% | 51.86倍 | 1.66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 | 8,800円 | +39.5% | - | 0.00% | - | 0.80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
