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 |
|---|---|---|---|---|---|---|---|
| 2021/10/29 | 8,550 | 8,850 | 8,210 | 8,280 | -330 | -3.8% | 609,300 |
| 2021/10/28 | 9,050 | 9,230 | 8,610 | 8,610 | -460 | -5.1% | 816,200 |
| 2021/10/27 | 8,640 | 9,380 | 8,230 | 9,070 | +340 | +3.9% | 1,388,000 |
| 2021/10/26 | 7,870 | 8,950 | 7,720 | 8,730 | +1,260 | +16.9% | 1,357,200 |
| 2021/10/25 | 7,790 | 8,000 | 7,210 | 7,470 | -170 | -2.2% | 789,100 |
| 2021/10/22 | 7,500 | 8,060 | 7,500 | 7,640 | +200 | +2.7% | 1,129,600 |
| 2021/10/21 | 6,760 | 7,650 | 6,620 | 7,440 | +780 | +11.7% | 1,498,000 |
| 2021/10/20 | 6,720 | 6,920 | 6,370 | 6,660 | -40 | -0.6% | 931,400 |
| 2021/10/19 | 6,280 | 6,850 | 6,150 | 6,700 | +670 | +11.1% | 1,162,800 |
| 2021/10/18 | 6,030 | 6,030 | 5,960 | 6,030 | +1,000 | +19.9% | 319,700 |
| 2021/10/15 | 4,795 | 5,050 | 4,650 | 5,030 | +325 | +6.9% | 407,600 |
| 2021/10/14 | 5,140 | 5,290 | 4,680 | 4,705 | -125 | -2.6% | 593,200 |
| 2021/10/13 | 5,000 | 5,020 | 4,785 | 4,830 | -240 | -4.7% | 214,800 |
| 2021/10/12 | 5,110 | 5,290 | 4,990 | 5,070 | -20 | -0.4% | 152,800 |
| 2021/10/11 | 5,000 | 5,100 | 4,885 | 5,090 | -10 | -0.2% | 158,500 |
| 2021/10/08 | 5,130 | 5,250 | 5,070 | 5,100 | +70 | +1.4% | 97,200 |
| 2021/10/07 | 5,080 | 5,170 | 4,975 | 5,030 | -20 | -0.4% | 122,400 |
| 2021/10/06 | 5,130 | 5,180 | 4,890 | 5,050 | -10 | -0.2% | 197,200 |
| 2021/10/05 | 4,980 | 5,210 | 4,860 | 5,060 | +75 | +1.5% | 181,600 |
| 2021/10/04 | 5,580 | 5,620 | 4,860 | 4,985 | -575 | -10.3% | 400,500 |
| 2021/10/01 | 5,490 | 5,810 | 5,490 | 5,560 | +10 | +0.2% | 114,900 |
| 2021/09/30 | 5,740 | 5,740 | 5,370 | 5,550 | -110 | -1.9% | 155,000 |
| 2021/09/29 | 5,900 | 5,950 | 5,580 | 5,660 | -340 | -5.7% | 196,500 |
| 2021/09/28 | 5,930 | 6,030 | 5,760 | 6,000 | +20 | +0.3% | 136,400 |
| 2021/09/27 | 6,020 | 6,130 | 5,950 | 5,980 | -100 | -1.6% | 87,400 |
| 2021/09/24 | 6,130 | 6,220 | 5,940 | 6,080 | +110 | +1.8% | 189,400 |
| 2021/09/22 | 6,210 | 6,350 | 5,900 | 5,970 | -340 | -5.4% | 333,200 |
| 2021/09/21 | 5,830 | 6,500 | 5,800 | 6,310 | +180 | +2.9% | 335,300 |
| 2021/09/17 | 6,110 | 6,330 | 5,980 | 6,130 | +60 | +1% | 239,700 |
| 2021/09/16 | 6,930 | 7,030 | 5,780 | 6,070 | -660 | -9.8% | 968,100 |
| 2021/09/15 | 6,250 | 6,850 | 6,130 | 6,730 | +530 | +8.5% | 606,100 |
| 2021/09/14 | 6,560 | 6,670 | 6,120 | 6,200 | -350 | -5.3% | 367,000 |
| 2021/09/13 | 6,670 | 6,880 | 6,300 | 6,550 | +80 | +1.2% | 509,600 |
| 2021/09/10 | 6,180 | 6,560 | 6,100 | 6,470 | +430 | +7.1% | 573,400 |
| 2021/09/09 | 5,860 | 6,300 | 5,750 | 6,040 | +150 | +2.5% | 432,300 |
| 2021/09/08 | 5,410 | 6,060 | 5,370 | 5,890 | +420 | +7.7% | 368,000 |
| 2021/09/07 | 5,350 | 5,610 | 5,230 | 5,470 | +60 | +1.1% | 190,500 |
| 2021/09/06 | 5,880 | 5,900 | 5,300 | 5,410 | -270 | -4.8% | 398,600 |
| 2021/09/03 | 5,660 | 5,990 | 5,560 | 5,680 | +210 | +3.8% | 440,200 |
| 2021/09/02 | 5,570 | 6,070 | 5,420 | 5,470 | ±0 | ±0% | 641,500 |
| 2021/09/01 | 5,400 | 5,530 | 5,090 | 5,470 | +120 | +2.2% | 234,900 |
| 2021/08/31 | 5,220 | 5,610 | 5,220 | 5,350 | +100 | +1.9% | 202,000 |
| 2021/08/30 | 4,950 | 5,380 | 4,880 | 5,250 | +370 | +7.6% | 304,600 |
| 2021/08/27 | 5,190 | 5,200 | 4,830 | 4,880 | -310 | -6% | 283,200 |
| 2021/08/26 | 5,350 | 5,560 | 5,160 | 5,190 | -110 | -2.1% | 226,000 |
| 2021/08/25 | 4,940 | 5,480 | 4,940 | 5,300 | +405 | +8.3% | 290,800 |
| 2021/08/24 | 5,000 | 5,120 | 4,845 | 4,895 | +5 | +0.1% | 125,400 |
| 2021/08/23 | 4,835 | 5,010 | 4,745 | 4,890 | +145 | +3.1% | 133,300 |
| 2021/08/20 | 4,935 | 5,080 | 4,720 | 4,745 | -190 | -3.9% | 150,800 |
| 2021/08/19 | 4,925 | 5,170 | 4,880 | 4,935 | -60 | -1.2% | 140,600 |
751～
800
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 | 164,800円 | +22.4% | +15.5% | 1.82% | 15.27倍 | 3.75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 | 145,200円 | +49.8% | +87.9% | 0.00% | 11.79倍 | 2.55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 | 137,500円 | +9.5% | +1.3% | 2.91% | 65.23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 | 177,500円 | +26.9% | +32.1% | 0.14% | 11.96倍 | 3.07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 | 227,900円 | -1.0% | +4.9% | 5.27% | 14.30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
