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 |
|---|---|---|---|---|---|---|---|
| 2025/07/08 | 1,900 | 1,915 | 1,888 | 1,900 | ±0 | ±0% | 19,500 |
| 2025/07/07 | 1,897 | 1,938 | 1,897 | 1,900 | +2 | +0.1% | 21,700 |
| 2025/07/04 | 1,902 | 1,915 | 1,882 | 1,898 | -4 | -0.2% | 12,500 |
| 2025/07/03 | 1,906 | 1,914 | 1,880 | 1,902 | -11 | -0.6% | 28,700 |
| 2025/07/02 | 1,950 | 1,950 | 1,905 | 1,913 | -52 | -2.6% | 30,900 |
| 2025/07/01 | 2,006 | 2,015 | 1,955 | 1,965 | -41 | -2% | 24,500 |
| 2025/06/30 | 2,008 | 2,040 | 1,999 | 2,006 | +8 | +0.4% | 31,000 |
| 2025/06/27 | 1,981 | 2,015 | 1,981 | 1,998 | +28 | +1.4% | 28,800 |
| 2025/06/26 | 1,981 | 2,017 | 1,952 | 1,970 | -11 | -0.6% | 26,300 |
| 2025/06/25 | 1,963 | 2,009 | 1,942 | 1,981 | +20 | +1% | 38,500 |
| 2025/06/24 | 1,938 | 1,985 | 1,929 | 1,961 | +36 | +1.9% | 21,100 |
| 2025/06/23 | 1,947 | 1,951 | 1,917 | 1,925 | -40 | -2% | 24,900 |
| 2025/06/20 | 2,002 | 2,002 | 1,963 | 1,965 | -44 | -2.2% | 24,000 |
| 2025/06/19 | 1,995 | 2,045 | 1,995 | 2,009 | +8 | +0.4% | 19,700 |
| 2025/06/18 | 1,994 | 2,033 | 1,987 | 2,001 | -11 | -0.5% | 27,000 |
| 2025/06/17 | 2,044 | 2,044 | 1,990 | 2,012 | -45 | -2.2% | 32,300 |
| 2025/06/16 | 2,000 | 2,066 | 1,980 | 2,057 | +46 | +2.3% | 26,100 |
| 2025/06/13 | 2,085 | 2,088 | 1,997 | 2,011 | -33 | -1.6% | 29,200 |
| 2025/06/12 | 2,040 | 2,054 | 2,016 | 2,044 | +20 | +1% | 21,000 |
| 2025/06/11 | 2,046 | 2,059 | 2,021 | 2,024 | -6 | -0.3% | 21,600 |
| 2025/06/10 | 2,016 | 2,039 | 2,001 | 2,030 | +17 | +0.8% | 23,000 |
| 2025/06/09 | 1,975 | 2,014 | 1,958 | 2,013 | +50 | +2.5% | 33,900 |
| 2025/06/06 | 1,959 | 1,985 | 1,949 | 1,963 | -26 | -1.3% | 24,700 |
| 2025/06/05 | 1,958 | 2,015 | 1,956 | 1,989 | +25 | +1.3% | 19,200 |
| 2025/06/04 | 1,989 | 1,998 | 1,960 | 1,964 | -8 | -0.4% | 31,500 |
| 2025/06/03 | 2,012 | 2,038 | 1,972 | 1,972 | -48 | -2.4% | 22,400 |
| 2025/06/02 | 2,015 | 2,050 | 2,010 | 2,020 | -8 | -0.4% | 27,300 |
| 2025/05/30 | 1,955 | 2,048 | 1,955 | 2,028 | +59 | +3% | 46,200 |
| 2025/05/29 | 1,998 | 1,998 | 1,966 | 1,969 | -5 | -0.3% | 13,900 |
| 2025/05/28 | 2,005 | 2,007 | 1,974 | 1,974 | -33 | -1.6% | 26,500 |
| 2025/05/27 | 1,984 | 2,008 | 1,970 | 2,007 | +42 | +2.1% | 21,400 |
| 2025/05/26 | 1,940 | 1,984 | 1,929 | 1,965 | +25 | +1.3% | 24,500 |
| 2025/05/23 | 1,941 | 1,969 | 1,929 | 1,940 | -5 | -0.3% | 30,400 |
| 2025/05/22 | 1,950 | 1,975 | 1,941 | 1,945 | -23 | -1.2% | 27,800 |
| 2025/05/21 | 2,005 | 2,005 | 1,954 | 1,968 | -37 | -1.8% | 30,400 |
| 2025/05/20 | 1,978 | 2,035 | 1,927 | 2,005 | +35 | +1.8% | 65,100 |
| 2025/05/19 | 2,030 | 2,040 | 1,961 | 1,970 | -29 | -1.5% | 41,400 |
| 2025/05/16 | 2,022 | 2,036 | 1,973 | 1,999 | -1 | -0.1% | 44,600 |
| 2025/05/15 | 1,986 | 2,002 | 1,961 | 2,000 | -7 | -0.3% | 41,400 |
| 2025/05/14 | 1,930 | 2,020 | 1,930 | 2,007 | +83 | +4.3% | 85,500 |
| 2025/05/13 | 1,950 | 1,959 | 1,922 | 1,924 | -2 | -0.1% | 48,800 |
| 2025/05/12 | 1,918 | 1,927 | 1,880 | 1,926 | +33 | +1.7% | 56,300 |
| 2025/05/09 | 1,810 | 1,912 | 1,808 | 1,893 | +85 | +4.7% | 52,200 |
| 2025/05/08 | 1,830 | 1,879 | 1,808 | 1,808 | -33 | -1.8% | 59,300 |
| 2025/05/07 | 1,832 | 1,882 | 1,821 | 1,841 | -2 | -0.1% | 74,700 |
| 2025/05/02 | 1,843 | 1,843 | 1,780 | 1,843 | +80 | +4.5% | 123,600 |
| 2025/05/01 | 1,743 | 1,800 | 1,743 | 1,763 | +9 | +0.5% | 31,700 |
| 2025/04/30 | 1,780 | 1,836 | 1,741 | 1,754 | -30 | -1.7% | 70,400 |
| 2025/04/28 | 1,740 | 1,791 | 1,712 | 1,784 | +66 | +3.8% | 76,600 |
| 2025/04/25 | 1,705 | 1,752 | 1,705 | 1,718 | +30 | +1.8% | 48,600 |
1～
50
件表示中 / 990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 | 190,000円 | +22.4% | +15.5% | 1.58% | 17.40倍 | 4.24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 |
| アミューズ | 160,800円 | -9.1% | -15.0% | 2.49% | 17.34倍 | 0.76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 |
| エフ・コード | 239,900円 | +94.9% | +53.8% | 0.00% | 22.78倍 | 4.35倍 |
|
デジタルマーケティングとＡＩテクノロジー事業を展開。積極的なＭ＆Ａでグループ力を拡大 |
| リソル | 509,000円 | +5.6% | +9.1% | 1.96% | 13.80倍 | 1.75倍 |
|
ホテルやゴルフ場運営、投資再生ビジネスが主力。福利厚生サービス、再生エネルギーも展開 |
| ジーニー | 156,500円 | +35.2% | +14.7% | 0.00% | 9.67倍 | 2.40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も展開 |
市場注目の銘柄
チャート関連のコラム
