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 |
|---|---|---|---|---|---|---|---|
| 2022/11/07 | 4,220 | 4,285 | 4,080 | 4,160 | -170 | -3.9% | 105,500 |
| 2022/11/04 | 4,280 | 4,390 | 4,190 | 4,330 | +55 | +1.3% | 73,000 |
| 2022/11/02 | 4,400 | 4,405 | 4,210 | 4,275 | -195 | -4.4% | 116,000 |
| 2022/11/01 | 4,565 | 4,640 | 4,440 | 4,470 | -65 | -1.4% | 140,100 |
| 2022/10/31 | 4,370 | 4,535 | 4,320 | 4,535 | +35 | +0.8% | 137,800 |
| 2022/10/28 | 4,425 | 4,585 | 4,425 | 4,500 | +90 | +2% | 189,300 |
| 2022/10/27 | 4,185 | 4,460 | 4,140 | 4,410 | +225 | +5.4% | 230,400 |
| 2022/10/26 | 4,000 | 4,220 | 3,990 | 4,185 | +210 | +5.3% | 248,600 |
| 2022/10/25 | 4,065 | 4,080 | 3,935 | 3,975 | +50 | +1.3% | 160,600 |
| 2022/10/24 | 3,865 | 3,935 | 3,820 | 3,925 | +45 | +1.2% | 139,000 |
| 2022/10/21 | 3,910 | 4,040 | 3,860 | 3,880 | +5 | +0.1% | 244,600 |
| 2022/10/20 | 3,630 | 3,910 | 3,620 | 3,875 | +275 | +7.6% | 629,100 |
| 2022/10/19 | 3,525 | 3,605 | 3,345 | 3,600 | +50 | +1.4% | 363,300 |
| 2022/10/18 | 3,640 | 3,770 | 3,515 | 3,550 | -20 | -0.6% | 415,300 |
| 2022/10/17 | 3,605 | 3,855 | 3,515 | 3,570 | -645 | -15.3% | 1,019,700 |
| 2022/10/14 | 4,130 | 4,225 | 4,050 | 4,215 | +225 | +5.6% | 267,400 |
| 2022/10/13 | 4,080 | 4,080 | 3,955 | 3,990 | -65 | -1.6% | 88,100 |
| 2022/10/12 | 4,005 | 4,070 | 3,925 | 4,055 | +80 | +2% | 71,000 |
| 2022/10/11 | 4,005 | 4,150 | 3,965 | 3,975 | -40 | -1% | 110,300 |
| 2022/10/07 | 3,965 | 4,050 | 3,915 | 4,015 | -65 | -1.6% | 93,800 |
| 2022/10/06 | 3,995 | 4,110 | 3,980 | 4,080 | +170 | +4.3% | 123,700 |
| 2022/10/05 | 3,760 | 4,010 | 3,750 | 3,910 | +195 | +5.2% | 143,500 |
| 2022/10/04 | 3,740 | 3,740 | 3,645 | 3,715 | +75 | +2.1% | 87,200 |
| 2022/10/03 | 3,550 | 3,645 | 3,475 | 3,640 | +35 | +1% | 63,300 |
| 2022/09/30 | 3,635 | 3,645 | 3,535 | 3,605 | -120 | -3.2% | 85,500 |
| 2022/09/29 | 3,760 | 3,805 | 3,675 | 3,725 | +60 | +1.6% | 54,600 |
| 2022/09/28 | 3,690 | 3,805 | 3,585 | 3,665 | -65 | -1.7% | 85,100 |
| 2022/09/27 | 3,690 | 3,745 | 3,650 | 3,730 | +90 | +2.5% | 28,200 |
| 2022/09/26 | 3,740 | 3,745 | 3,640 | 3,640 | -130 | -3.4% | 56,200 |
| 2022/09/22 | 3,750 | 3,825 | 3,695 | 3,770 | +5 | +0.1% | 46,100 |
| 2022/09/21 | 3,860 | 3,920 | 3,730 | 3,765 | -95 | -2.5% | 62,100 |
| 2022/09/20 | 3,725 | 3,905 | 3,725 | 3,860 | +155 | +4.2% | 88,800 |
| 2022/09/16 | 3,765 | 3,770 | 3,695 | 3,705 | -90 | -2.4% | 50,500 |
| 2022/09/15 | 3,705 | 3,865 | 3,700 | 3,795 | +70 | +1.9% | 77,400 |
| 2022/09/14 | 3,700 | 3,770 | 3,700 | 3,725 | -120 | -3.1% | 70,900 |
| 2022/09/13 | 4,005 | 4,060 | 3,840 | 3,845 | -120 | -3% | 88,500 |
| 2022/09/12 | 3,910 | 3,980 | 3,870 | 3,965 | +65 | +1.7% | 36,600 |
| 2022/09/09 | 3,825 | 3,940 | 3,820 | 3,900 | +55 | +1.4% | 45,800 |
| 2022/09/08 | 3,940 | 3,950 | 3,835 | 3,845 | -25 | -0.6% | 35,800 |
| 2022/09/07 | 3,975 | 3,995 | 3,835 | 3,870 | -75 | -1.9% | 52,700 |
| 2022/09/06 | 3,790 | 3,950 | 3,790 | 3,945 | +165 | +4.4% | 73,600 |
| 2022/09/05 | 3,620 | 3,785 | 3,615 | 3,780 | +155 | +4.3% | 49,000 |
| 2022/09/02 | 3,705 | 3,715 | 3,605 | 3,625 | -100 | -2.7% | 65,600 |
| 2022/09/01 | 3,780 | 3,805 | 3,705 | 3,725 | -155 | -4% | 61,600 |
| 2022/08/31 | 3,775 | 3,880 | 3,765 | 3,880 | +50 | +1.3% | 36,900 |
| 2022/08/30 | 3,765 | 3,870 | 3,720 | 3,830 | +85 | +2.3% | 50,300 |
| 2022/08/29 | 3,620 | 3,775 | 3,620 | 3,745 | -65 | -1.7% | 92,900 |
| 2022/08/26 | 4,000 | 4,015 | 3,805 | 3,810 | -170 | -4.3% | 66,700 |
| 2022/08/25 | 4,030 | 4,075 | 3,955 | 3,980 | +10 | +0.3% | 68,300 |
| 2022/08/24 | 3,885 | 3,970 | 3,835 | 3,970 | +65 | +1.7% | 82,000 |
601～
650
件表示中 / 936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 | 163,800円 | +22.4% | +15.5% | 1.83% | 15.00倍 | 3.66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 |
| ＩＢＪ | 61,700円 | +9.4% | +20.5% | 1.30% | 11.72倍 | 2.78倍 |
|
婚活サービス提供。直営結婚相談所のほか相談所連盟事業、婚活アプリやパーティなど多角展開 |
| イージェイＨＤ | 156,700円 | +14.2% | -2.1% | 4.15% | 8.07倍 | 0.82倍 |
|
エイトコンサルと日本技術開発が０７年に経営統合し発足。官公庁工事が柱の総合建設コンサル |
| Ｅ Ｇ | 210,000円 | +8.6% | +6.8% | 1.67% | 19.85倍 | 2.12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 |
| ポート | 178,500円 | +26.9% | +32.1% | 0.14% | 12.08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 |
市場注目の銘柄
チャート関連のコラム
