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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 4,225 | 4,245 | 4,120 | 4,125 | -105 | -2.5% | 75,400 |
| 2023/01/23 | 4,225 | 4,255 | 4,095 | 4,230 | +25 | +0.6% | 163,600 |
| 2023/01/20 | 4,100 | 4,365 | 4,100 | 4,205 | +85 | +2.1% | 178,300 |
| 2023/01/19 | 3,930 | 4,190 | 3,905 | 4,120 | +175 | +4.4% | 253,800 |
| 2023/01/18 | 4,075 | 4,105 | 3,880 | 3,945 | -130 | -3.2% | 283,200 |
| 2023/01/17 | 4,090 | 4,250 | 3,925 | 4,075 | -15 | -0.4% | 337,000 |
| 2023/01/16 | 3,960 | 4,330 | 3,950 | 4,090 | +10 | +0.2% | 392,900 |
| 2023/01/13 | 4,560 | 4,575 | 4,015 | 4,080 | -200 | -4.7% | 943,000 |
| 2023/01/12 | 4,385 | 4,415 | 4,260 | 4,280 | -35 | -0.8% | 146,300 |
| 2023/01/11 | 4,250 | 4,315 | 4,200 | 4,315 | +170 | +4.1% | 88,100 |
| 2023/01/10 | 3,900 | 4,150 | 3,830 | 4,145 | +355 | +9.4% | 118,200 |
| 2023/01/06 | 3,860 | 3,860 | 3,740 | 3,790 | -95 | -2.4% | 50,100 |
| 2023/01/05 | 3,970 | 4,010 | 3,860 | 3,885 | -55 | -1.4% | 56,100 |
| 2023/01/04 | 3,995 | 4,060 | 3,940 | 3,940 | -70 | -1.7% | 49,200 |
| 2022/12/30 | 4,015 | 4,100 | 3,980 | 4,010 | +5 | +0.1% | 55,200 |
| 2022/12/29 | 3,970 | 4,085 | 3,930 | 4,005 | -35 | -0.9% | 53,400 |
| 2022/12/28 | 4,110 | 4,110 | 3,980 | 4,040 | -70 | -1.7% | 48,100 |
| 2022/12/27 | 4,070 | 4,145 | 4,040 | 4,110 | +110 | +2.8% | 52,100 |
| 2022/12/26 | 4,045 | 4,095 | 3,980 | 4,000 | -15 | -0.4% | 58,200 |
| 2022/12/23 | 4,145 | 4,305 | 3,970 | 4,015 | +10 | +0.2% | 120,800 |
| 2022/12/22 | 4,095 | 4,145 | 3,990 | 4,005 | -55 | -1.4% | 64,600 |
| 2022/12/21 | 4,005 | 4,100 | 3,925 | 4,060 | +10 | +0.2% | 105,100 |
| 2022/12/20 | 4,350 | 4,360 | 4,020 | 4,050 | -325 | -7.4% | 160,200 |
| 2022/12/19 | 4,535 | 4,535 | 4,335 | 4,375 | -230 | -5% | 62,000 |
| 2022/12/16 | 4,570 | 4,660 | 4,560 | 4,605 | -45 | -1% | 29,100 |
| 2022/12/15 | 4,595 | 4,680 | 4,485 | 4,650 | +55 | +1.2% | 46,500 |
| 2022/12/14 | 4,630 | 4,690 | 4,575 | 4,595 | -10 | -0.2% | 37,100 |
| 2022/12/13 | 4,555 | 4,650 | 4,535 | 4,605 | +25 | +0.5% | 38,200 |
| 2022/12/12 | 4,520 | 4,635 | 4,425 | 4,580 | ±0 | ±0% | 34,500 |
| 2022/12/09 | 4,505 | 4,650 | 4,485 | 4,580 | +75 | +1.7% | 44,400 |
| 2022/12/08 | 4,605 | 4,675 | 4,450 | 4,505 | -145 | -3.1% | 54,700 |
| 2022/12/07 | 4,625 | 4,700 | 4,525 | 4,650 | -50 | -1.1% | 52,300 |
| 2022/12/06 | 4,680 | 4,725 | 4,550 | 4,700 | ±0 | ±0% | 68,600 |
| 2022/12/05 | 4,935 | 4,945 | 4,685 | 4,700 | -275 | -5.5% | 81,300 |
| 2022/12/02 | 4,880 | 4,980 | 4,810 | 4,975 | +55 | +1.1% | 52,300 |
| 2022/12/01 | 5,070 | 5,090 | 4,865 | 4,920 | -60 | -1.2% | 77,500 |
| 2022/11/30 | 4,960 | 5,000 | 4,720 | 4,980 | -30 | -0.6% | 100,500 |
| 2022/11/29 | 4,930 | 5,060 | 4,910 | 5,010 | +70 | +1.4% | 70,300 |
| 2022/11/28 | 4,950 | 5,030 | 4,870 | 4,940 | -60 | -1.2% | 92,300 |
| 2022/11/25 | 4,750 | 5,070 | 4,750 | 5,000 | +270 | +5.7% | 162,000 |
| 2022/11/24 | 4,630 | 4,780 | 4,610 | 4,730 | +205 | +4.5% | 72,900 |
| 2022/11/22 | 4,510 | 4,565 | 4,470 | 4,525 | -55 | -1.2% | 48,100 |
| 2022/11/21 | 4,570 | 4,745 | 4,525 | 4,580 | -60 | -1.3% | 61,000 |
| 2022/11/18 | 4,555 | 4,655 | 4,500 | 4,640 | +15 | +0.3% | 85,400 |
| 2022/11/17 | 4,700 | 4,775 | 4,605 | 4,625 | -65 | -1.4% | 65,400 |
| 2022/11/16 | 4,750 | 4,780 | 4,660 | 4,690 | -15 | -0.3% | 91,900 |
| 2022/11/15 | 4,610 | 4,760 | 4,600 | 4,705 | -45 | -0.9% | 77,400 |
| 2022/11/14 | 4,750 | 4,870 | 4,700 | 4,750 | +90 | +1.9% | 157,100 |
| 2022/11/11 | 4,620 | 4,660 | 4,495 | 4,660 | +250 | +5.7% | 148,200 |
| 2022/11/10 | 4,470 | 4,490 | 4,385 | 4,410 | -65 | -1.5% | 51,400 |
451～
500
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 | 167,000円 | +22.4% | +15.5% | 1.80% | 15.47倍 | 3.80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 | 152,500円 | +49.8% | +87.9% | 0.00% | 12.38倍 | 2.67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 | 138,900円 | +9.5% | +1.3% | 2.88% | 65.89倍 | 0.69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 | 176,700円 | +26.9% | +32.1% | 0.14% | 11.91倍 | 3.06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 | 228,000円 | -1.0% | +4.9% | 5.26% | 14.31倍 | 0.94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
