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 |
|---|---|---|---|---|---|---|---|
| 2025/02/12 | 1,974 | 1,995 | 1,944 | 1,995 | +36 | +1.8% | 62,900 |
| 2025/02/10 | 1,958 | 1,992 | 1,934 | 1,959 | +81 | +4.3% | 75,200 |
| 2025/02/07 | 1,898 | 1,908 | 1,845 | 1,878 | -20 | -1.1% | 42,100 |
| 2025/02/06 | 1,889 | 1,930 | 1,889 | 1,898 | +43 | +2.3% | 52,000 |
| 2025/02/05 | 1,795 | 1,875 | 1,795 | 1,855 | +60 | +3.3% | 47,200 |
| 2025/02/04 | 1,812 | 1,842 | 1,791 | 1,795 | +18 | +1% | 48,700 |
| 2025/02/03 | 1,786 | 1,789 | 1,725 | 1,777 | -48 | -2.6% | 71,200 |
| 2025/01/31 | 1,833 | 1,838 | 1,783 | 1,825 | -2 | -0.1% | 60,900 |
| 2025/01/30 | 1,746 | 1,839 | 1,744 | 1,827 | +71 | +4% | 70,100 |
| 2025/01/29 | 1,761 | 1,774 | 1,733 | 1,756 | -5 | -0.3% | 78,900 |
| 2025/01/28 | 1,710 | 1,764 | 1,693 | 1,761 | +42 | +2.4% | 82,900 |
| 2025/01/27 | 1,779 | 1,798 | 1,714 | 1,719 | -41 | -2.3% | 87,300 |
| 2025/01/24 | 1,742 | 1,785 | 1,739 | 1,760 | +18 | +1% | 77,000 |
| 2025/01/23 | 1,809 | 1,809 | 1,733 | 1,742 | -67 | -3.7% | 78,300 |
| 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 |
101～
150
件表示中 / 991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 | 196,700円 | +22.4% | +15.5% | 1.53% | 18.01倍 | 4.39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 |
| スペース | 117,100円 | -3.7% | +1.5% | 4.61% | 11.22倍 | 0.88倍 |
|
ディスプレー大手。担当者の企画・設計・施工一貫対応に強み。商業施設柱にオフィス、ホテルも |
| ファンコミ | 46,500円 | +3.4% | +9.0% | 5.81% | 26.11倍 | 1.71倍 |
|
アフィリエイト（成果報酬型）広告大手。「Ａ８」を運用。２４年３月に「ネンド」撤退。独立系 |
| エフ・コード | 242,700円 | +94.9% | +53.8% | 0.00% | 23.04倍 | 4.40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 |
| アミューズ | 161,400円 | -9.1% | -15.0% | 2.48% | 17.41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 |
市場注目の銘柄
チャート関連のコラム
