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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 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 |
| 2024/03/04 | 2,272 | 2,350 | 2,191 | 2,350 | +101 | +4.5% | 129,400 |
| 2024/03/01 | 2,317 | 2,318 | 2,190 | 2,249 | -68 | -2.9% | 147,200 |
| 2024/02/29 | 2,377 | 2,380 | 2,251 | 2,317 | -110 | -4.5% | 159,600 |
| 2024/02/28 | 2,521 | 2,609 | 2,403 | 2,427 | -16 | -0.7% | 206,800 |
| 2024/02/27 | 2,400 | 2,459 | 2,288 | 2,443 | +139 | +6% | 274,100 |
| 2024/02/26 | 2,149 | 2,351 | 2,100 | 2,304 | +193 | +9.1% | 281,700 |
| 2024/02/22 | 2,277 | 2,299 | 2,067 | 2,111 | -66 | -3% | 239,100 |
| 2024/02/21 | 2,310 | 2,317 | 2,175 | 2,177 | -181 | -7.7% | 204,000 |
| 2024/02/20 | 2,349 | 2,400 | 2,293 | 2,358 | +39 | +1.7% | 287,300 |
| 2024/02/19 | 2,000 | 2,319 | 1,984 | 2,319 | +359 | +18.3% | 458,400 |
| 2024/02/16 | 1,894 | 1,982 | 1,880 | 1,960 | +36 | +1.9% | 101,900 |
| 2024/02/15 | 1,976 | 2,018 | 1,915 | 1,924 | -52 | -2.6% | 112,500 |
| 2024/02/14 | 1,826 | 1,997 | 1,815 | 1,976 | +110 | +5.9% | 162,500 |
| 2024/02/13 | 1,946 | 1,950 | 1,844 | 1,866 | -87 | -4.5% | 196,000 |
| 2024/02/09 | 1,998 | 2,046 | 1,953 | 1,953 | -19 | -1% | 100,700 |
| 2024/02/08 | 1,975 | 2,000 | 1,919 | 1,972 | -3 | -0.2% | 65,800 |
| 2024/02/07 | 2,030 | 2,055 | 1,942 | 1,975 | -58 | -2.9% | 116,100 |
| 2024/02/06 | 2,056 | 2,073 | 1,988 | 2,033 | -23 | -1.1% | 102,400 |
| 2024/02/05 | 2,007 | 2,084 | 1,943 | 2,056 | +49 | +2.4% | 112,700 |
| 2024/02/02 | 2,000 | 2,041 | 1,975 | 2,007 | +1 | ±0% | 146,400 |
| 2024/02/01 | 2,043 | 2,054 | 1,975 | 2,006 | -87 | -4.2% | 181,800 |
| 2024/01/31 | 2,179 | 2,205 | 2,053 | 2,093 | -128 | -5.8% | 223,900 |
| 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 |
351～
400
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
