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 |
|---|---|---|---|---|---|---|---|
| 2025/01/22 | 1,813 | 1,832 | 1,789 | 1,809 | -1 | -0.1% | 28,600 |
| 2025/01/21 | 1,900 | 1,906 | 1,803 | 1,810 | -10 | -0.5% | 53,600 |
| 2025/01/20 | 1,864 | 1,886 | 1,814 | 1,820 | -11 | -0.6% | 96,800 |
| 2025/01/17 | 1,756 | 1,835 | 1,740 | 1,831 | +56 | +3.2% | 96,000 |
| 2025/01/16 | 1,801 | 1,815 | 1,751 | 1,775 | -57 | -3.1% | 130,400 |
| 2025/01/15 | 1,898 | 1,955 | 1,825 | 1,832 | -106 | -5.5% | 100,500 |
| 2025/01/14 | 1,981 | 2,091 | 1,929 | 1,938 | +3 | +0.2% | 160,900 |
| 2025/01/10 | 1,934 | 1,970 | 1,927 | 1,935 | -9 | -0.5% | 32,600 |
| 2025/01/09 | 1,971 | 2,002 | 1,928 | 1,944 | -63 | -3.1% | 46,800 |
| 2025/01/08 | 2,037 | 2,038 | 1,992 | 2,007 | -31 | -1.5% | 28,900 |
| 2025/01/07 | 1,980 | 2,041 | 1,952 | 2,038 | +70 | +3.6% | 38,500 |
| 2025/01/06 | 2,081 | 2,081 | 1,955 | 1,968 | -65 | -3.2% | 64,200 |
| 2024/12/30 | 2,041 | 2,062 | 2,016 | 2,033 | -17 | -0.8% | 34,400 |
| 2024/12/27 | 2,104 | 2,139 | 2,043 | 2,050 | -40 | -1.9% | 62,200 |
| 2024/12/26 | 2,085 | 2,107 | 2,072 | 2,090 | +9 | +0.4% | 46,100 |
| 2024/12/25 | 2,080 | 2,115 | 2,056 | 2,081 | +11 | +0.5% | 42,500 |
| 2024/12/24 | 2,053 | 2,075 | 2,009 | 2,070 | +6 | +0.3% | 62,200 |
| 2024/12/23 | 2,060 | 2,082 | 2,031 | 2,064 | +46 | +2.3% | 78,600 |
| 2024/12/20 | 2,133 | 2,150 | 2,006 | 2,018 | -94 | -4.5% | 108,500 |
| 2024/12/19 | 2,050 | 2,143 | 2,042 | 2,112 | +10 | +0.5% | 61,400 |
| 2024/12/18 | 2,080 | 2,115 | 2,028 | 2,102 | +2 | +0.1% | 66,100 |
| 2024/12/17 | 2,120 | 2,129 | 2,035 | 2,100 | +15 | +0.7% | 94,200 |
| 2024/12/16 | 2,094 | 2,110 | 2,052 | 2,085 | +22 | +1.1% | 102,500 |
| 2024/12/13 | 2,053 | 2,065 | 2,023 | 2,063 | +72 | +3.6% | 96,300 |
| 2024/12/12 | 1,965 | 2,027 | 1,961 | 1,991 | +46 | +2.4% | 70,700 |
| 2024/12/11 | 1,954 | 2,018 | 1,934 | 1,945 | -5 | -0.3% | 114,500 |
| 2024/12/10 | 1,879 | 1,960 | 1,835 | 1,950 | +81 | +4.3% | 89,700 |
| 2024/12/09 | 1,813 | 1,874 | 1,794 | 1,869 | +57 | +3.1% | 78,600 |
| 2024/12/06 | 1,840 | 1,840 | 1,780 | 1,812 | -58 | -3.1% | 71,100 |
| 2024/12/05 | 1,860 | 1,920 | 1,858 | 1,870 | +25 | +1.4% | 102,200 |
| 2024/12/04 | 1,898 | 1,905 | 1,836 | 1,845 | -39 | -2.1% | 87,900 |
| 2024/12/03 | 1,840 | 1,887 | 1,840 | 1,884 | +62 | +3.4% | 96,600 |
| 2024/12/02 | 1,811 | 1,826 | 1,776 | 1,822 | +15 | +0.8% | 62,000 |
| 2024/11/29 | 1,753 | 1,808 | 1,696 | 1,807 | +52 | +3% | 96,700 |
| 2024/11/28 | 1,738 | 1,805 | 1,738 | 1,755 | ±0 | ±0% | 119,900 |
| 2024/11/27 | 1,770 | 1,786 | 1,743 | 1,755 | -3 | -0.2% | 86,600 |
| 2024/11/26 | 1,732 | 1,765 | 1,719 | 1,758 | +40 | +2.3% | 78,500 |
| 2024/11/25 | 1,699 | 1,732 | 1,677 | 1,718 | +48 | +2.9% | 87,900 |
| 2024/11/22 | 1,695 | 1,699 | 1,638 | 1,670 | -4 | -0.2% | 41,800 |
| 2024/11/21 | 1,635 | 1,698 | 1,635 | 1,674 | +39 | +2.4% | 59,200 |
| 2024/11/20 | 1,599 | 1,645 | 1,583 | 1,635 | +42 | +2.6% | 37,900 |
| 2024/11/19 | 1,577 | 1,604 | 1,572 | 1,593 | +16 | +1% | 30,100 |
| 2024/11/18 | 1,585 | 1,594 | 1,574 | 1,577 | -18 | -1.1% | 51,200 |
| 2024/11/15 | 1,594 | 1,603 | 1,581 | 1,595 | -15 | -0.9% | 37,200 |
| 2024/11/14 | 1,650 | 1,662 | 1,599 | 1,610 | -52 | -3.1% | 56,300 |
| 2024/11/13 | 1,709 | 1,720 | 1,651 | 1,662 | -36 | -2.1% | 80,100 |
| 2024/11/12 | 1,660 | 1,715 | 1,650 | 1,698 | +78 | +4.8% | 117,500 |
| 2024/11/11 | 1,612 | 1,632 | 1,600 | 1,620 | +10 | +0.6% | 23,000 |
| 2024/11/08 | 1,603 | 1,623 | 1,583 | 1,610 | -20 | -1.2% | 29,800 |
| 2024/11/07 | 1,635 | 1,664 | 1,610 | 1,630 | +23 | +1.4% | 57,600 |
51～
100
件表示中 / 927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 | 124,100円 | +22.4% | +15.5% | 2.42% | 11.36倍 | 2.79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 |
| 令和ＡＨ | 50,200円 | +12.4% | +73.3% | 4.78% | 19.56倍 | 8.19倍 |
|
税理士法人平成会計社が起源。サブスクの会計・教育支援と単発案件のＭ＆Ａ支援が２本柱 |
| ウィザス | 188,000円 | +3.0% | +2.5% | 3.19% | 17.90倍 | 2.83倍 |
|
学習塾「第一ゼミナール」が祖業。通信制高校「第一学院」が収益柱に。企業研修、日本語学校も |
| 明光ネット | 67,100円 | +1.9% | +0.6% | 3.87% | 26.05倍 | 1.56倍 |
|
小中高向け個別指導の補習塾「明光義塾」をＦＣ軸に展開。日本語学校、学童保育も手がける |
| アサンテ | 150,400円 | +4.2% | +39.1% | 4.12% | 17.48倍 | 1.21倍 |
|
住宅用シロアリ防除のトップ。東北、関東から関西まで営業網。農協との提携で業容を拡大 |
市場注目の銘柄
チャート関連のコラム
