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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 2,180 | 2,245 | 2,150 | 2,221 | +82 | +3.8% | 130,200 |
| 2024/01/29 | 2,208 | 2,239 | 2,103 | 2,139 | -27 | -1.2% | 211,200 |
| 2024/01/26 | 2,072 | 2,212 | 2,071 | 2,166 | +61 | +2.9% | 159,600 |
| 2024/01/25 | 2,125 | 2,147 | 2,066 | 2,105 | -25 | -1.2% | 107,800 |
| 2024/01/24 | 2,004 | 2,166 | 2,004 | 2,130 | +133 | +6.7% | 300,500 |
| 2024/01/23 | 2,100 | 2,141 | 1,985 | 1,997 | -124 | -5.8% | 268,600 |
| 2024/01/22 | 2,163 | 2,180 | 2,083 | 2,121 | +8 | +0.4% | 212,000 |
| 2024/01/19 | 1,961 | 2,117 | 1,941 | 2,113 | +153 | +7.8% | 229,800 |
| 2024/01/18 | 2,002 | 2,056 | 1,955 | 1,960 | -92 | -4.5% | 206,000 |
| 2024/01/17 | 2,000 | 2,135 | 1,956 | 2,052 | +77 | +3.9% | 608,300 |
| 2024/01/16 | 1,864 | 2,062 | 1,814 | 1,975 | +271 | +15.9% | 1,050,000 |
| 2024/01/15 | 1,704 | 1,704 | 1,704 | 1,704 | +300 | +21.4% | 15,900 |
| 2024/01/12 | 1,393 | 1,421 | 1,367 | 1,404 | -9 | -0.6% | 70,200 |
| 2024/01/11 | 1,415 | 1,417 | 1,376 | 1,413 | +12 | +0.9% | 60,200 |
| 2024/01/10 | 1,403 | 1,445 | 1,377 | 1,401 | -2 | -0.1% | 45,900 |
| 2024/01/09 | 1,410 | 1,435 | 1,378 | 1,403 | +7 | +0.5% | 38,400 |
| 2024/01/05 | 1,430 | 1,445 | 1,395 | 1,396 | -64 | -4.4% | 39,500 |
| 2024/01/04 | 1,440 | 1,468 | 1,405 | 1,460 | ±0 | ±0% | 27,200 |
| 2023/12/29 | 1,441 | 1,507 | 1,429 | 1,460 | +10 | +0.7% | 55,700 |
| 2023/12/28 | 1,407 | 1,458 | 1,345 | 1,450 | +34 | +2.4% | 79,800 |
| 2023/12/27 | 1,372 | 1,427 | 1,365 | 1,416 | +14 | +1% | 100,400 |
| 2023/12/26 | 1,392 | 1,423 | 1,370 | 1,402 | +10 | +0.7% | 81,500 |
| 2023/12/25 | 1,502 | 1,503 | 1,389 | 1,392 | -128 | -8.4% | 114,100 |
| 2023/12/22 | 1,520 | 1,555 | 1,502 | 1,520 | ±0 | ±0% | 47,600 |
| 2023/12/21 | 1,500 | 1,549 | 1,480 | 1,520 | +2 | +0.1% | 42,300 |
| 2023/12/20 | 1,540 | 1,565 | 1,518 | 1,518 | -18 | -1.2% | 22,400 |
| 2023/12/19 | 1,511 | 1,540 | 1,484 | 1,536 | +23 | +1.5% | 37,500 |
| 2023/12/18 | 1,525 | 1,536 | 1,495 | 1,513 | -52 | -3.3% | 29,200 |
| 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 |
351～
400
件表示中 / 499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 | 85,500円 | -3.3% | -86.2% | 0.00% | - | 3.04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 |
| エスピーオー | - | - | - | - | - | - |
|
- |
| エヴィクサー | - | - | - | - | - | - |
|
- |
| サイオス | 38,500円 | -7.6% | -15.3% | 0.00% | 33.36倍 | 2.33倍 |
|
オープンソースやクラウド製品を開発・販売。システム障害回避ソフトが柱。ＡＩ開発に意欲 |
| ＺＵＵ | 71,700円 | +13.6% | +131.5% | 0.00% | 1138.10倍 | 2.58倍 |
|
金融メディア「ＺＵＵオンライン」運営。金融機関等向けに送客。資産運用コンサルに軸足移行中 |
市場注目の銘柄
チャート関連のコラム
