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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,635 | 1,698 | 1,635 | 1,674 | +39 | +2.4% | 59,200 |
| 2024/11/20 | 1,599 | 1,645 | 1,583 | 1,635 | +42 | +2.6% | 37,900 |
| 2024/11/19 | 1,577 | 1,604 | 1,572 | 1,593 | +16 | +1% | 30,100 |
| 2024/11/18 | 1,585 | 1,594 | 1,574 | 1,577 | -18 | -1.1% | 51,200 |
| 2024/11/15 | 1,594 | 1,603 | 1,581 | 1,595 | -15 | -0.9% | 37,200 |
| 2024/11/14 | 1,650 | 1,662 | 1,599 | 1,610 | -52 | -3.1% | 56,300 |
| 2024/11/13 | 1,709 | 1,720 | 1,651 | 1,662 | -36 | -2.1% | 80,100 |
| 2024/11/12 | 1,660 | 1,715 | 1,650 | 1,698 | +78 | +4.8% | 117,500 |
| 2024/11/11 | 1,612 | 1,632 | 1,600 | 1,620 | +10 | +0.6% | 23,000 |
| 2024/11/08 | 1,603 | 1,623 | 1,583 | 1,610 | -20 | -1.2% | 29,800 |
| 2024/11/07 | 1,635 | 1,664 | 1,610 | 1,630 | +23 | +1.4% | 57,600 |
| 2024/11/06 | 1,630 | 1,634 | 1,591 | 1,607 | -6 | -0.4% | 35,100 |
| 2024/11/05 | 1,602 | 1,622 | 1,581 | 1,613 | +18 | +1.1% | 44,100 |
| 2024/11/01 | 1,578 | 1,623 | 1,578 | 1,595 | -13 | -0.8% | 28,600 |
| 2024/10/31 | 1,553 | 1,624 | 1,553 | 1,608 | +55 | +3.5% | 67,600 |
| 2024/10/30 | 1,536 | 1,553 | 1,510 | 1,553 | +11 | +0.7% | 39,400 |
| 2024/10/29 | 1,456 | 1,560 | 1,439 | 1,542 | +74 | +5% | 67,500 |
| 2024/10/28 | 1,445 | 1,503 | 1,433 | 1,468 | -7 | -0.5% | 50,300 |
| 2024/10/25 | 1,490 | 1,498 | 1,454 | 1,475 | -15 | -1% | 29,100 |
| 2024/10/24 | 1,486 | 1,501 | 1,466 | 1,490 | -28 | -1.8% | 63,900 |
| 2024/10/23 | 1,557 | 1,560 | 1,513 | 1,518 | -65 | -4.1% | 60,700 |
| 2024/10/22 | 1,676 | 1,679 | 1,562 | 1,583 | -66 | -4% | 96,800 |
| 2024/10/21 | 1,540 | 1,653 | 1,526 | 1,649 | +123 | +8.1% | 132,900 |
| 2024/10/18 | 1,538 | 1,547 | 1,503 | 1,526 | -13 | -0.8% | 29,300 |
| 2024/10/17 | 1,566 | 1,566 | 1,506 | 1,539 | -39 | -2.5% | 54,500 |
| 2024/10/16 | 1,590 | 1,631 | 1,567 | 1,578 | -36 | -2.2% | 51,800 |
| 2024/10/15 | 1,677 | 1,680 | 1,542 | 1,614 | +12 | +0.7% | 265,000 |
| 2024/10/11 | 1,510 | 1,634 | 1,485 | 1,602 | +92 | +6.1% | 113,900 |
| 2024/10/10 | 1,527 | 1,527 | 1,465 | 1,510 | +9 | +0.6% | 15,900 |
| 2024/10/09 | 1,493 | 1,529 | 1,486 | 1,501 | +22 | +1.5% | 9,200 |
| 2024/10/08 | 1,547 | 1,547 | 1,460 | 1,479 | -45 | -3% | 15,800 |
| 2024/10/07 | 1,535 | 1,535 | 1,485 | 1,524 | +9 | +0.6% | 17,400 |
| 2024/10/04 | 1,486 | 1,522 | 1,486 | 1,515 | +29 | +2% | 8,000 |
| 2024/10/03 | 1,500 | 1,507 | 1,480 | 1,486 | +5 | +0.3% | 7,400 |
| 2024/10/02 | 1,518 | 1,518 | 1,473 | 1,481 | -47 | -3.1% | 28,700 |
| 2024/10/01 | 1,542 | 1,542 | 1,522 | 1,528 | -22 | -1.4% | 10,800 |
| 2024/09/30 | 1,503 | 1,550 | 1,503 | 1,550 | -33 | -2.1% | 17,800 |
| 2024/09/27 | 1,563 | 1,584 | 1,551 | 1,583 | +22 | +1.4% | 16,500 |
| 2024/09/26 | 1,579 | 1,579 | 1,542 | 1,561 | -14 | -0.9% | 6,300 |
| 2024/09/25 | 1,558 | 1,599 | 1,510 | 1,575 | +49 | +3.2% | 26,400 |
| 2024/09/24 | 1,560 | 1,560 | 1,517 | 1,526 | -9 | -0.6% | 11,800 |
| 2024/09/20 | 1,500 | 1,545 | 1,490 | 1,535 | +64 | +4.4% | 35,200 |
| 2024/09/19 | 1,463 | 1,480 | 1,454 | 1,471 | +8 | +0.5% | 10,400 |
| 2024/09/18 | 1,454 | 1,473 | 1,440 | 1,463 | +9 | +0.6% | 7,500 |
| 2024/09/17 | 1,477 | 1,477 | 1,432 | 1,454 | -23 | -1.6% | 9,700 |
| 2024/09/13 | 1,480 | 1,499 | 1,468 | 1,477 | -12 | -0.8% | 5,700 |
| 2024/09/12 | 1,505 | 1,505 | 1,440 | 1,489 | +28 | +1.9% | 10,900 |
| 2024/09/11 | 1,482 | 1,516 | 1,445 | 1,461 | -15 | -1% | 12,700 |
| 2024/09/10 | 1,485 | 1,505 | 1,471 | 1,476 | -7 | -0.5% | 13,200 |
| 2024/09/09 | 1,418 | 1,484 | 1,400 | 1,483 | +23 | +1.6% | 23,600 |
1～
50
件表示中 / 838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 | 167,400円 | +22.4% | +15.5% | 1.79% | 15.51倍 | 3.81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 |
| ジーニー | 142,600円 | +49.8% | +87.9% | 0.00% | 11.58倍 | 2.50倍 |
|
アドテク用いた広告の自動配信・買い付けプラットフォームが柱。マーケＳａａＳ育成中 |
| アミューズ | 137,700円 | +9.5% | +1.3% | 2.90% | 65.32倍 | 0.68倍 |
|
桑田佳祐、福山雅治など擁す大手芸能プロ。ＤＶＤ販売や番組制作手がける。アジア展開を強化 |
| ポート | 179,700円 | +26.9% | +32.1% | 0.14% | 12.11倍 | 3.11倍 |
|
採用活動、エネルギーの成約支援。プロダクト開発によるユーザー集客から受注まで一気通貫 |
| ファルコＨＤ | 226,300円 | -1.0% | +4.9% | 5.30% | 14.20倍 | 0.93倍 |
|
臨床検査受託大手、調剤薬局も展開。がん免疫療法の薬剤効果判定等コンパニオン診断薬育成 |
市場注目の銘柄
チャート関連のコラム
