アイドマ・ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,502 | 1,534 | 1,401 | 1,445 | -118 | -7.5% | 73,100 |
| 2025/04/03 | 1,534 | 1,578 | 1,514 | 1,563 | -51 | -3.2% | 57,500 |
| 2025/04/02 | 1,587 | 1,615 | 1,565 | 1,614 | +27 | +1.7% | 28,800 |
| 2025/04/01 | 1,636 | 1,636 | 1,581 | 1,587 | -32 | -2% | 28,100 |
| 2025/03/31 | 1,631 | 1,631 | 1,585 | 1,619 | -41 | -2.5% | 39,200 |
| 2025/03/28 | 1,692 | 1,692 | 1,659 | 1,660 | -22 | -1.3% | 25,600 |
| 2025/03/27 | 1,667 | 1,682 | 1,663 | 1,682 | -11 | -0.6% | 16,000 |
| 2025/03/26 | 1,653 | 1,710 | 1,652 | 1,693 | +39 | +2.4% | 27,400 |
| 2025/03/25 | 1,696 | 1,696 | 1,650 | 1,654 | -29 | -1.7% | 26,200 |
| 2025/03/24 | 1,710 | 1,718 | 1,676 | 1,683 | -14 | -0.8% | 19,800 |
| 2025/03/21 | 1,700 | 1,714 | 1,680 | 1,697 | -3 | -0.2% | 21,700 |
| 2025/03/19 | 1,685 | 1,714 | 1,675 | 1,700 | +15 | +0.9% | 26,400 |
| 2025/03/18 | 1,694 | 1,709 | 1,673 | 1,685 | +1 | +0.1% | 30,500 |
| 2025/03/17 | 1,696 | 1,696 | 1,651 | 1,684 | +1 | +0.1% | 44,300 |
| 2025/03/14 | 1,637 | 1,706 | 1,637 | 1,683 | +17 | +1% | 32,300 |
| 2025/03/13 | 1,714 | 1,719 | 1,653 | 1,666 | -24 | -1.4% | 25,200 |
| 2025/03/12 | 1,654 | 1,724 | 1,650 | 1,690 | +33 | +2% | 25,900 |
| 2025/03/11 | 1,676 | 1,709 | 1,634 | 1,657 | -53 | -3.1% | 88,200 |
| 2025/03/10 | 1,735 | 1,735 | 1,680 | 1,710 | -25 | -1.4% | 34,400 |
| 2025/03/07 | 1,757 | 1,757 | 1,721 | 1,735 | -34 | -1.9% | 17,600 |
| 2025/03/06 | 1,775 | 1,783 | 1,757 | 1,769 | +1 | +0.1% | 14,800 |
| 2025/03/05 | 1,760 | 1,781 | 1,745 | 1,768 | -11 | -0.6% | 9,600 |
| 2025/03/04 | 1,802 | 1,802 | 1,749 | 1,779 | -25 | -1.4% | 22,400 |
| 2025/03/03 | 1,833 | 1,851 | 1,801 | 1,804 | -21 | -1.2% | 13,600 |
| 2025/02/28 | 1,820 | 1,825 | 1,784 | 1,825 | -9 | -0.5% | 26,400 |
| 2025/02/27 | 1,810 | 1,840 | 1,790 | 1,834 | +16 | +0.9% | 17,200 |
| 2025/02/26 | 1,850 | 1,860 | 1,812 | 1,818 | -57 | -3% | 32,100 |
| 2025/02/25 | 1,872 | 1,895 | 1,863 | 1,875 | -37 | -1.9% | 19,700 |
| 2025/02/21 | 1,928 | 1,931 | 1,892 | 1,912 | -17 | -0.9% | 31,200 |
| 2025/02/20 | 1,989 | 1,990 | 1,923 | 1,929 | -61 | -3.1% | 32,000 |
| 2025/02/19 | 1,959 | 1,990 | 1,959 | 1,990 | +31 | +1.6% | 29,400 |
| 2025/02/18 | 1,950 | 1,974 | 1,936 | 1,959 | +15 | +0.8% | 19,800 |
| 2025/02/17 | 1,929 | 1,979 | 1,929 | 1,944 | +19 | +1% | 29,800 |
| 2025/02/14 | 1,995 | 2,016 | 1,925 | 1,925 | -62 | -3.1% | 63,000 |
| 2025/02/13 | 1,995 | 2,000 | 1,947 | 1,987 | -8 | -0.4% | 43,500 |
| 2025/02/12 | 1,974 | 1,995 | 1,944 | 1,995 | +36 | +1.8% | 62,900 |
| 2025/02/10 | 1,958 | 1,992 | 1,934 | 1,959 | +81 | +4.3% | 75,200 |
| 2025/02/07 | 1,898 | 1,908 | 1,845 | 1,878 | -20 | -1.1% | 42,100 |
| 2025/02/06 | 1,889 | 1,930 | 1,889 | 1,898 | +43 | +2.3% | 52,000 |
| 2025/02/05 | 1,795 | 1,875 | 1,795 | 1,855 | +60 | +3.3% | 47,200 |
| 2025/02/04 | 1,812 | 1,842 | 1,791 | 1,795 | +18 | +1% | 48,700 |
| 2025/02/03 | 1,786 | 1,789 | 1,725 | 1,777 | -48 | -2.6% | 71,200 |
| 2025/01/31 | 1,833 | 1,838 | 1,783 | 1,825 | -2 | -0.1% | 60,900 |
| 2025/01/30 | 1,746 | 1,839 | 1,744 | 1,827 | +71 | +4% | 70,100 |
| 2025/01/29 | 1,761 | 1,774 | 1,733 | 1,756 | -5 | -0.3% | 78,900 |
| 2025/01/28 | 1,710 | 1,764 | 1,693 | 1,761 | +42 | +2.4% | 82,900 |
| 2025/01/27 | 1,779 | 1,798 | 1,714 | 1,719 | -41 | -2.3% | 87,300 |
| 2025/01/24 | 1,742 | 1,785 | 1,739 | 1,760 | +18 | +1% | 77,000 |
| 2025/01/23 | 1,809 | 1,809 | 1,733 | 1,742 | -67 | -3.7% | 78,300 |
| 2025/01/22 | 1,813 | 1,832 | 1,789 | 1,809 | -1 | -0.1% | 28,600 |
1～
50
件表示中 / 926件
類似銘柄と比較する
現在ご覧いただいている「アイドマＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| アイドマＨＤ | 144,500円 | +22.4% | +15.5% | 2.08% | 13.23倍 | 3.25倍 |
|
中小企業向け営業支援。コンサルティングから自社開発・営業ＤＸツール活用まで一気通貫対応 |
| Ｅ Ｇ | 188,400円 | +8.6% | +6.8% | 1.86% | 17.81倍 | 1.91倍 |
|
動画や掲示板の投稿監視、サポートに強み。サイバーセキュリティ育成。チェンジＨＤの子会社 |
| セラク | 160,700円 | +10.3% | +10.1% | 0.82% | 12.58倍 | 2.80倍 |
|
ＩＴインフラ構築・保守が柱。サイト、システムのカスタム開発も。エンジニアの社内育成に注力 |
| 学究社 | 201,300円 | +5.0% | +8.0% | 4.47% | 11.06倍 | 3.12倍 |
|
東京西部地盤に小中学生向け塾「ｅｎａ」展開。都立中高一貫校受験に強み。私立受験も強化中 |
| ビーウィズ | 154,200円 | -3.0% | -43.0% | 4.99% | 22.64倍 | 2.41倍 |
|
自社開発システムによるコールセンター運営に強み。同システムは外販も。パソナグループ |
市場注目の銘柄
チャート関連のコラム
