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 |
|---|---|---|---|---|---|---|---|
| 2024/08/22 | 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 |
| 2024/06/27 | 1,827 | 1,852 | 1,799 | 1,805 | -23 | -1.3% | 39,300 |
| 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 |
151～
200
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
