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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,790 | 1,842 | 1,780 | 1,828 | +33 | +1.8% | 56,700 |
| 2024/06/25 | 1,775 | 1,815 | 1,755 | 1,795 | +40 | +2.3% | 30,900 |
| 2024/06/24 | 1,732 | 1,757 | 1,721 | 1,755 | +14 | +0.8% | 19,500 |
| 2024/06/21 | 1,709 | 1,768 | 1,709 | 1,741 | +35 | +2.1% | 29,000 |
| 2024/06/20 | 1,707 | 1,737 | 1,701 | 1,706 | -1 | -0.1% | 16,900 |
| 2024/06/19 | 1,750 | 1,758 | 1,690 | 1,707 | -36 | -2.1% | 37,000 |
| 2024/06/18 | 1,741 | 1,762 | 1,706 | 1,743 | +27 | +1.6% | 24,900 |
| 2024/06/17 | 1,690 | 1,737 | 1,685 | 1,716 | +6 | +0.4% | 31,800 |
| 2024/06/14 | 1,677 | 1,745 | 1,676 | 1,710 | +3 | +0.2% | 43,100 |
| 2024/06/13 | 1,700 | 1,718 | 1,697 | 1,707 | -5 | -0.3% | 16,200 |
| 2024/06/12 | 1,701 | 1,740 | 1,701 | 1,712 | -8 | -0.5% | 11,900 |
| 2024/06/11 | 1,745 | 1,745 | 1,711 | 1,720 | -21 | -1.2% | 16,900 |
| 2024/06/10 | 1,679 | 1,748 | 1,671 | 1,741 | +29 | +1.7% | 33,300 |
| 2024/06/07 | 1,690 | 1,730 | 1,682 | 1,712 | ±0 | ±0% | 15,600 |
| 2024/06/06 | 1,747 | 1,747 | 1,712 | 1,712 | -6 | -0.3% | 10,600 |
| 2024/06/05 | 1,736 | 1,746 | 1,713 | 1,718 | -32 | -1.8% | 13,500 |
| 2024/06/04 | 1,700 | 1,750 | 1,700 | 1,750 | +33 | +1.9% | 30,200 |
| 2024/06/03 | 1,714 | 1,728 | 1,683 | 1,717 | +3 | +0.2% | 18,500 |
| 2024/05/31 | 1,670 | 1,714 | 1,662 | 1,714 | +68 | +4.1% | 23,600 |
| 2024/05/30 | 1,608 | 1,648 | 1,605 | 1,646 | +14 | +0.9% | 24,800 |
| 2024/05/29 | 1,700 | 1,704 | 1,613 | 1,632 | -97 | -5.6% | 83,500 |
| 2024/05/28 | 1,695 | 1,733 | 1,695 | 1,729 | +25 | +1.5% | 17,000 |
| 2024/05/27 | 1,719 | 1,736 | 1,682 | 1,704 | -7 | -0.4% | 28,500 |
| 2024/05/24 | 1,710 | 1,740 | 1,700 | 1,711 | +1 | +0.1% | 26,800 |
| 2024/05/23 | 1,700 | 1,759 | 1,700 | 1,710 | +4 | +0.2% | 24,500 |
| 2024/05/22 | 1,703 | 1,745 | 1,695 | 1,706 | -12 | -0.7% | 17,800 |
| 2024/05/21 | 1,760 | 1,768 | 1,718 | 1,718 | -5 | -0.3% | 17,100 |
| 2024/05/20 | 1,740 | 1,768 | 1,718 | 1,723 | -20 | -1.1% | 23,400 |
| 2024/05/17 | 1,696 | 1,750 | 1,691 | 1,743 | +35 | +2% | 21,100 |
| 2024/05/16 | 1,749 | 1,777 | 1,692 | 1,708 | -36 | -2.1% | 23,700 |
| 2024/05/15 | 1,781 | 1,787 | 1,738 | 1,744 | -8 | -0.5% | 30,100 |
| 2024/05/14 | 1,688 | 1,789 | 1,688 | 1,752 | +58 | +3.4% | 41,200 |
| 2024/05/13 | 1,695 | 1,728 | 1,694 | 1,694 | +3 | +0.2% | 28,300 |
| 2024/05/10 | 1,737 | 1,740 | 1,690 | 1,691 | -46 | -2.6% | 41,100 |
| 2024/05/09 | 1,734 | 1,748 | 1,713 | 1,737 | -8 | -0.5% | 29,200 |
| 2024/05/08 | 1,694 | 1,777 | 1,694 | 1,745 | +25 | +1.5% | 42,300 |
| 2024/05/07 | 1,678 | 1,725 | 1,676 | 1,720 | +32 | +1.9% | 35,800 |
| 2024/05/02 | 1,737 | 1,737 | 1,688 | 1,688 | -27 | -1.6% | 30,500 |
| 2024/05/01 | 1,741 | 1,766 | 1,704 | 1,715 | -66 | -3.7% | 34,100 |
| 2024/04/30 | 1,798 | 1,808 | 1,756 | 1,781 | +48 | +2.8% | 50,800 |
| 2024/04/26 | 1,721 | 1,751 | 1,694 | 1,733 | -14 | -0.8% | 52,100 |
| 2024/04/25 | 1,840 | 1,841 | 1,747 | 1,747 | -94 | -5.1% | 68,000 |
| 2024/04/24 | 1,698 | 1,854 | 1,698 | 1,841 | +176 | +10.6% | 266,600 |
| 2024/04/23 | 1,683 | 1,685 | 1,626 | 1,665 | ±0 | ±0% | 38,500 |
| 2024/04/22 | 1,630 | 1,666 | 1,620 | 1,665 | +48 | +3% | 29,900 |
| 2024/04/19 | 1,610 | 1,660 | 1,601 | 1,617 | +14 | +0.9% | 88,800 |
| 2024/04/18 | 1,578 | 1,622 | 1,565 | 1,603 | +58 | +3.8% | 71,400 |
| 2024/04/17 | 1,525 | 1,580 | 1,518 | 1,545 | +20 | +1.3% | 56,600 |
| 2024/04/16 | 1,582 | 1,582 | 1,524 | 1,525 | -66 | -4.1% | 81,000 |
| 2024/04/15 | 1,627 | 1,641 | 1,575 | 1,591 | -90 | -5.4% | 146,200 |
101～
150
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 | 167,400円 | +22.4% | +15.5% | 1.79% | 15.51倍 | 3.81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 | 142,600円 | +49.8% | +87.9% | 0.00% | 11.58倍 | 2.50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 | 137,700円 | +9.5% | +1.3% | 2.90% | 65.32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 | 179,700円 | +26.9% | +32.1% | 0.14% | 12.11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 |
| ファルコＨＤ | 226,300円 | -1.0% | +4.9% | 5.30% | 14.20倍 | 0.93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
