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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 1,418 | 1,484 | 1,400 | 1,483 | +23 | +1.6% | 23,600 |
| 2024/09/06 | 1,460 | 1,482 | 1,448 | 1,460 | -23 | -1.6% | 15,300 |
| 2024/09/05 | 1,461 | 1,488 | 1,446 | 1,483 | +22 | +1.5% | 21,800 |
| 2024/09/04 | 1,470 | 1,503 | 1,442 | 1,461 | -43 | -2.9% | 36,100 |
| 2024/09/03 | 1,519 | 1,519 | 1,489 | 1,504 | -17 | -1.1% | 20,200 |
| 2024/09/02 | 1,535 | 1,550 | 1,490 | 1,521 | -34 | -2.2% | 24,100 |
| 2024/08/30 | 1,566 | 1,580 | 1,516 | 1,555 | -11 | -0.7% | 32,800 |
| 2024/08/29 | 1,520 | 1,578 | 1,520 | 1,566 | +16 | +1% | 23,300 |
| 2024/08/28 | 1,550 | 1,560 | 1,510 | 1,550 | -3 | -0.2% | 21,100 |
| 2024/08/27 | 1,558 | 1,569 | 1,538 | 1,553 | +1 | +0.1% | 20,200 |
| 2024/08/26 | 1,487 | 1,560 | 1,456 | 1,552 | +74 | +5% | 57,200 |
| 2024/08/23 | 1,490 | 1,499 | 1,454 | 1,478 | -12 | -0.8% | 31,400 |
| 2024/08/22 | 1,501 | 1,530 | 1,480 | 1,490 | -30 | -2% | 35,400 |
| 2024/08/21 | 1,516 | 1,528 | 1,501 | 1,520 | +4 | +0.3% | 13,400 |
| 2024/08/20 | 1,515 | 1,537 | 1,508 | 1,516 | +38 | +2.6% | 28,400 |
| 2024/08/19 | 1,503 | 1,516 | 1,478 | 1,478 | -9 | -0.6% | 15,700 |
| 2024/08/16 | 1,468 | 1,508 | 1,438 | 1,487 | +42 | +2.9% | 31,400 |
| 2024/08/15 | 1,449 | 1,450 | 1,419 | 1,445 | +6 | +0.4% | 15,700 |
| 2024/08/14 | 1,377 | 1,448 | 1,377 | 1,439 | +44 | +3.2% | 34,500 |
| 2024/08/13 | 1,353 | 1,402 | 1,345 | 1,395 | +49 | +3.6% | 54,200 |
| 2024/08/09 | 1,361 | 1,416 | 1,330 | 1,346 | -4 | -0.3% | 34,000 |
| 2024/08/08 | 1,310 | 1,387 | 1,281 | 1,350 | +10 | +0.7% | 55,600 |
| 2024/08/07 | 1,189 | 1,352 | 1,189 | 1,340 | +91 | +7.3% | 86,700 |
| 2024/08/06 | 1,137 | 1,273 | 1,130 | 1,249 | +202 | +19.3% | 134,400 |
| 2024/08/05 | 1,166 | 1,227 | 1,046 | 1,047 | -299 | -22.2% | 234,300 |
| 2024/08/02 | 1,422 | 1,440 | 1,334 | 1,346 | -148 | -9.9% | 149,000 |
| 2024/08/01 | 1,557 | 1,562 | 1,486 | 1,494 | -77 | -4.9% | 57,800 |
| 2024/07/31 | 1,569 | 1,579 | 1,558 | 1,571 | +2 | +0.1% | 23,800 |
| 2024/07/30 | 1,567 | 1,582 | 1,559 | 1,569 | +3 | +0.2% | 35,500 |
| 2024/07/29 | 1,541 | 1,581 | 1,540 | 1,566 | +38 | +2.5% | 47,100 |
| 2024/07/26 | 1,504 | 1,559 | 1,504 | 1,528 | +13 | +0.9% | 25,600 |
| 2024/07/25 | 1,519 | 1,544 | 1,500 | 1,515 | -5 | -0.3% | 56,700 |
| 2024/07/24 | 1,554 | 1,562 | 1,520 | 1,520 | -34 | -2.2% | 58,900 |
| 2024/07/23 | 1,555 | 1,566 | 1,541 | 1,554 | +6 | +0.4% | 50,400 |
| 2024/07/22 | 1,580 | 1,580 | 1,531 | 1,548 | -32 | -2% | 95,000 |
| 2024/07/19 | 1,600 | 1,600 | 1,558 | 1,580 | -20 | -1.3% | 70,100 |
| 2024/07/18 | 1,605 | 1,627 | 1,588 | 1,600 | -20 | -1.2% | 93,500 |
| 2024/07/17 | 1,627 | 1,639 | 1,601 | 1,620 | +12 | +0.7% | 65,100 |
| 2024/07/16 | 1,707 | 1,710 | 1,600 | 1,608 | -88 | -5.2% | 172,600 |
| 2024/07/12 | 1,635 | 1,702 | 1,630 | 1,696 | +48 | +2.9% | 67,600 |
| 2024/07/11 | 1,660 | 1,663 | 1,624 | 1,648 | -12 | -0.7% | 48,700 |
| 2024/07/10 | 1,673 | 1,678 | 1,642 | 1,660 | -24 | -1.4% | 46,700 |
| 2024/07/09 | 1,655 | 1,699 | 1,655 | 1,684 | +15 | +0.9% | 48,600 |
| 2024/07/08 | 1,695 | 1,699 | 1,666 | 1,669 | -30 | -1.8% | 57,300 |
| 2024/07/05 | 1,708 | 1,718 | 1,692 | 1,699 | -14 | -0.8% | 29,400 |
| 2024/07/04 | 1,728 | 1,730 | 1,706 | 1,713 | -28 | -1.6% | 36,400 |
| 2024/07/03 | 1,717 | 1,766 | 1,701 | 1,741 | +8 | +0.5% | 28,000 |
| 2024/07/02 | 1,727 | 1,745 | 1,719 | 1,733 | -7 | -0.4% | 28,800 |
| 2024/07/01 | 1,788 | 1,788 | 1,725 | 1,740 | -48 | -2.7% | 35,100 |
| 2024/06/28 | 1,830 | 1,848 | 1,784 | 1,788 | -17 | -0.9% | 45,200 |
51～
100
件表示中 / 839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% | 15.48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 |
| ＧＥＮＯＶＡ | 146,800円 | +25.9% | +18.4% | 2.04% | 13.97倍 | 3.96倍 |
|
医療機関紹介を含む医療情報サイト運営と、自動受付精算機のクリニック向け販売の２本柱 |
| 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 |
| エアトリ | 113,000円 | +5.1% | -53.7% | 0.88% | 50.60倍 | 1.83倍 |
|
航空券予約サイト「エアトリ」運営。旅行に加えてメディアやオフショア開発、投資事業も展開 |
| 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
