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 |
|---|---|---|---|---|---|---|---|
| 2023/12/15 | 1,566 | 1,581 | 1,555 | 1,565 | +3 | +0.2% | 12,900 |
| 2023/12/14 | 1,609 | 1,630 | 1,545 | 1,562 | -45 | -2.8% | 28,500 |
| 2023/12/13 | 1,599 | 1,639 | 1,592 | 1,607 | +12 | +0.8% | 26,500 |
| 2023/12/12 | 1,683 | 1,683 | 1,575 | 1,595 | -48 | -2.9% | 38,000 |
| 2023/12/11 | 1,640 | 1,693 | 1,640 | 1,643 | +27 | +1.7% | 27,700 |
| 2023/12/08 | 1,564 | 1,630 | 1,564 | 1,616 | +36 | +2.3% | 29,600 |
| 2023/12/07 | 1,670 | 1,670 | 1,576 | 1,580 | -80 | -4.8% | 48,000 |
| 2023/12/06 | 1,707 | 1,730 | 1,621 | 1,660 | -47 | -2.8% | 44,600 |
| 2023/12/05 | 1,751 | 1,757 | 1,675 | 1,707 | -52 | -3% | 71,000 |
| 2023/12/04 | 1,760 | 1,805 | 1,746 | 1,759 | +23 | +1.3% | 49,900 |
| 2023/12/01 | 1,767 | 1,794 | 1,715 | 1,736 | -15 | -0.9% | 37,900 |
| 2023/11/30 | 1,708 | 1,782 | 1,700 | 1,751 | +58 | +3.4% | 49,000 |
| 2023/11/29 | 1,720 | 1,731 | 1,691 | 1,693 | -12 | -0.7% | 18,100 |
| 2023/11/28 | 1,787 | 1,787 | 1,692 | 1,705 | -65 | -3.7% | 28,700 |
| 2023/11/27 | 1,760 | 1,770 | 1,719 | 1,770 | +1 | +0.1% | 29,700 |
| 2023/11/24 | 1,816 | 1,820 | 1,736 | 1,769 | -46 | -2.5% | 39,700 |
| 2023/11/22 | 1,802 | 1,837 | 1,760 | 1,815 | +5 | +0.3% | 34,700 |
| 2023/11/21 | 1,770 | 1,810 | 1,745 | 1,810 | +54 | +3.1% | 65,800 |
| 2023/11/20 | 1,626 | 1,767 | 1,626 | 1,756 | +126 | +7.7% | 77,800 |
| 2023/11/17 | 1,670 | 1,675 | 1,630 | 1,630 | -48 | -2.9% | 36,200 |
| 2023/11/16 | 1,691 | 1,715 | 1,675 | 1,678 | -13 | -0.8% | 10,600 |
| 2023/11/15 | 1,693 | 1,724 | 1,650 | 1,691 | +10 | +0.6% | 33,400 |
| 2023/11/14 | 1,652 | 1,694 | 1,642 | 1,681 | +12 | +0.7% | 32,300 |
| 2023/11/13 | 1,699 | 1,712 | 1,666 | 1,669 | -23 | -1.4% | 18,700 |
| 2023/11/10 | 1,729 | 1,729 | 1,670 | 1,692 | -38 | -2.2% | 20,800 |
| 2023/11/09 | 1,707 | 1,763 | 1,690 | 1,730 | +8 | +0.5% | 31,000 |
| 2023/11/08 | 1,758 | 1,770 | 1,688 | 1,722 | -24 | -1.4% | 40,200 |
| 2023/11/07 | 1,679 | 1,746 | 1,645 | 1,746 | +56 | +3.3% | 57,300 |
| 2023/11/06 | 1,637 | 1,692 | 1,620 | 1,690 | +69 | +4.3% | 38,100 |
| 2023/11/02 | 1,550 | 1,637 | 1,550 | 1,621 | +65 | +4.2% | 25,400 |
| 2023/11/01 | 1,620 | 1,625 | 1,537 | 1,556 | -29 | -1.8% | 23,200 |
| 2023/10/31 | 1,579 | 1,618 | 1,525 | 1,585 | +11 | +0.7% | 45,700 |
| 2023/10/30 | 1,602 | 1,609 | 1,561 | 1,574 | -34 | -2.1% | 27,400 |
| 2023/10/27 | 1,601 | 1,626 | 1,590 | 1,608 | +7 | +0.4% | 12,000 |
| 2023/10/26 | 1,623 | 1,656 | 1,582 | 1,601 | -50 | -3% | 32,500 |
| 2023/10/25 | 1,708 | 1,727 | 1,651 | 1,651 | -55 | -3.2% | 24,900 |
| 2023/10/24 | 1,682 | 1,728 | 1,603 | 1,706 | +26 | +1.5% | 32,800 |
| 2023/10/23 | 1,649 | 1,735 | 1,649 | 1,680 | -9 | -0.5% | 45,000 |
| 2023/10/20 | 1,652 | 1,709 | 1,643 | 1,689 | +8 | +0.5% | 34,600 |
| 2023/10/19 | 1,711 | 1,751 | 1,676 | 1,681 | -106 | -5.9% | 65,900 |
| 2023/10/18 | 1,730 | 1,810 | 1,717 | 1,787 | +64 | +3.7% | 56,500 |
| 2023/10/17 | 1,639 | 1,787 | 1,639 | 1,723 | +138 | +8.7% | 106,400 |
| 2023/10/16 | 1,798 | 1,799 | 1,530 | 1,585 | -191 | -10.8% | 268,300 |
| 2023/10/13 | 1,915 | 1,931 | 1,752 | 1,776 | -174 | -8.9% | 154,800 |
| 2023/10/12 | 2,027 | 2,034 | 1,921 | 1,950 | -76 | -3.8% | 70,500 |
| 2023/10/11 | 2,003 | 2,070 | 2,003 | 2,026 | -8 | -0.4% | 36,700 |
| 2023/10/10 | 1,976 | 2,035 | 1,976 | 2,034 | +66 | +3.4% | 30,900 |
| 2023/10/06 | 1,980 | 1,991 | 1,915 | 1,968 | -11 | -0.6% | 26,800 |
| 2023/10/05 | 1,921 | 1,979 | 1,916 | 1,979 | +67 | +3.5% | 23,900 |
| 2023/10/04 | 1,900 | 1,966 | 1,885 | 1,912 | -47 | -2.4% | 54,600 |
251～
300
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
