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 |
|---|---|---|---|---|---|---|---|
| 2025/04/24 | 1,692 | 1,695 | 1,672 | 1,688 | +13 | +0.8% | 30,200 |
| 2025/04/23 | 1,652 | 1,705 | 1,650 | 1,675 | +63 | +3.9% | 101,800 |
| 2025/04/22 | 1,622 | 1,645 | 1,581 | 1,612 | -50 | -3% | 39,100 |
| 2025/04/21 | 1,667 | 1,689 | 1,642 | 1,662 | +24 | +1.5% | 32,000 |
| 2025/04/18 | 1,659 | 1,660 | 1,626 | 1,638 | -22 | -1.3% | 20,400 |
| 2025/04/17 | 1,588 | 1,673 | 1,588 | 1,660 | +72 | +4.5% | 44,700 |
| 2025/04/16 | 1,632 | 1,660 | 1,561 | 1,588 | -58 | -3.5% | 38,900 |
| 2025/04/15 | 1,643 | 1,678 | 1,624 | 1,646 | +3 | +0.2% | 56,700 |
| 2025/04/14 | 1,609 | 1,665 | 1,602 | 1,643 | +144 | +9.6% | 191,500 |
| 2025/04/11 | 1,416 | 1,500 | 1,392 | 1,499 | +40 | +2.7% | 45,400 |
| 2025/04/10 | 1,487 | 1,487 | 1,420 | 1,459 | +122 | +9.1% | 34,900 |
| 2025/04/09 | 1,321 | 1,365 | 1,298 | 1,337 | -44 | -3.2% | 52,000 |
| 2025/04/08 | 1,305 | 1,392 | 1,305 | 1,381 | +140 | +11.3% | 39,000 |
| 2025/04/07 | 1,235 | 1,300 | 1,223 | 1,241 | -204 | -14.1% | 82,600 |
| 2025/04/04 | 1,502 | 1,534 | 1,401 | 1,445 | -118 | -7.5% | 73,100 |
| 2025/04/03 | 1,534 | 1,578 | 1,514 | 1,563 | -51 | -3.2% | 57,500 |
| 2025/04/02 | 1,587 | 1,615 | 1,565 | 1,614 | +27 | +1.7% | 28,800 |
| 2025/04/01 | 1,636 | 1,636 | 1,581 | 1,587 | -32 | -2% | 28,100 |
| 2025/03/31 | 1,631 | 1,631 | 1,585 | 1,619 | -41 | -2.5% | 39,200 |
| 2025/03/28 | 1,692 | 1,692 | 1,659 | 1,660 | -22 | -1.3% | 25,600 |
| 2025/03/27 | 1,667 | 1,682 | 1,663 | 1,682 | -11 | -0.6% | 16,000 |
| 2025/03/26 | 1,653 | 1,710 | 1,652 | 1,693 | +39 | +2.4% | 27,400 |
| 2025/03/25 | 1,696 | 1,696 | 1,650 | 1,654 | -29 | -1.7% | 26,200 |
| 2025/03/24 | 1,710 | 1,718 | 1,676 | 1,683 | -14 | -0.8% | 19,800 |
| 2025/03/21 | 1,700 | 1,714 | 1,680 | 1,697 | -3 | -0.2% | 21,700 |
| 2025/03/19 | 1,685 | 1,714 | 1,675 | 1,700 | +15 | +0.9% | 26,400 |
| 2025/03/18 | 1,694 | 1,709 | 1,673 | 1,685 | +1 | +0.1% | 30,500 |
| 2025/03/17 | 1,696 | 1,696 | 1,651 | 1,684 | +1 | +0.1% | 44,300 |
| 2025/03/14 | 1,637 | 1,706 | 1,637 | 1,683 | +17 | +1% | 32,300 |
| 2025/03/13 | 1,714 | 1,719 | 1,653 | 1,666 | -24 | -1.4% | 25,200 |
| 2025/03/12 | 1,654 | 1,724 | 1,650 | 1,690 | +33 | +2% | 25,900 |
| 2025/03/11 | 1,676 | 1,709 | 1,634 | 1,657 | -53 | -3.1% | 88,200 |
| 2025/03/10 | 1,735 | 1,735 | 1,680 | 1,710 | -25 | -1.4% | 34,400 |
| 2025/03/07 | 1,757 | 1,757 | 1,721 | 1,735 | -34 | -1.9% | 17,600 |
| 2025/03/06 | 1,775 | 1,783 | 1,757 | 1,769 | +1 | +0.1% | 14,800 |
| 2025/03/05 | 1,760 | 1,781 | 1,745 | 1,768 | -11 | -0.6% | 9,600 |
| 2025/03/04 | 1,802 | 1,802 | 1,749 | 1,779 | -25 | -1.4% | 22,400 |
| 2025/03/03 | 1,833 | 1,851 | 1,801 | 1,804 | -21 | -1.2% | 13,600 |
| 2025/02/28 | 1,820 | 1,825 | 1,784 | 1,825 | -9 | -0.5% | 26,400 |
| 2025/02/27 | 1,810 | 1,840 | 1,790 | 1,834 | +16 | +0.9% | 17,200 |
| 2025/02/26 | 1,850 | 1,860 | 1,812 | 1,818 | -57 | -3% | 32,100 |
| 2025/02/25 | 1,872 | 1,895 | 1,863 | 1,875 | -37 | -1.9% | 19,700 |
| 2025/02/21 | 1,928 | 1,931 | 1,892 | 1,912 | -17 | -0.9% | 31,200 |
| 2025/02/20 | 1,989 | 1,990 | 1,923 | 1,929 | -61 | -3.1% | 32,000 |
| 2025/02/19 | 1,959 | 1,990 | 1,959 | 1,990 | +31 | +1.6% | 29,400 |
| 2025/02/18 | 1,950 | 1,974 | 1,936 | 1,959 | +15 | +0.8% | 19,800 |
| 2025/02/17 | 1,929 | 1,979 | 1,929 | 1,944 | +19 | +1% | 29,800 |
| 2025/02/14 | 1,995 | 2,016 | 1,925 | 1,925 | -62 | -3.1% | 63,000 |
| 2025/02/13 | 1,995 | 2,000 | 1,947 | 1,987 | -8 | -0.4% | 43,500 |
| 2025/02/12 | 1,974 | 1,995 | 1,944 | 1,995 | +36 | +1.8% | 62,900 |
51～
100
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
