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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,702 | 1,725 | 1,661 | 1,681 | -1 | -0.1% | 85,400 |
| 2024/04/11 | 1,669 | 1,719 | 1,665 | 1,682 | +6 | +0.4% | 52,600 |
| 2024/04/10 | 1,700 | 1,715 | 1,675 | 1,676 | -32 | -1.9% | 48,400 |
| 2024/04/09 | 1,714 | 1,715 | 1,685 | 1,708 | +14 | +0.8% | 30,200 |
| 2024/04/08 | 1,671 | 1,711 | 1,669 | 1,694 | +23 | +1.4% | 29,800 |
| 2024/04/05 | 1,660 | 1,678 | 1,635 | 1,671 | -7 | -0.4% | 41,700 |
| 2024/04/04 | 1,693 | 1,701 | 1,666 | 1,678 | +4 | +0.2% | 56,700 |
| 2024/04/03 | 1,745 | 1,757 | 1,669 | 1,674 | -81 | -4.6% | 110,300 |
| 2024/04/02 | 1,815 | 1,816 | 1,748 | 1,755 | -75 | -4.1% | 67,900 |
| 2024/04/01 | 1,850 | 1,860 | 1,821 | 1,830 | +6 | +0.3% | 51,200 |
| 2024/03/29 | 1,780 | 1,830 | 1,750 | 1,824 | +69 | +3.9% | 62,700 |
| 2024/03/28 | 1,760 | 1,793 | 1,748 | 1,755 | +38 | +2.2% | 84,400 |
| 2024/03/27 | 1,743 | 1,750 | 1,717 | 1,717 | -26 | -1.5% | 54,100 |
| 2024/03/26 | 1,758 | 1,761 | 1,725 | 1,743 | -15 | -0.9% | 50,800 |
| 2024/03/25 | 1,782 | 1,801 | 1,758 | 1,758 | -15 | -0.8% | 45,500 |
| 2024/03/22 | 1,807 | 1,810 | 1,756 | 1,773 | -51 | -2.8% | 50,600 |
| 2024/03/21 | 1,783 | 1,863 | 1,779 | 1,824 | +78 | +4.5% | 92,100 |
| 2024/03/19 | 1,758 | 1,769 | 1,729 | 1,746 | -26 | -1.5% | 33,400 |
| 2024/03/18 | 1,736 | 1,787 | 1,725 | 1,772 | +46 | +2.7% | 51,100 |
| 2024/03/15 | 1,762 | 1,780 | 1,708 | 1,726 | -41 | -2.3% | 61,700 |
| 2024/03/14 | 1,797 | 1,811 | 1,749 | 1,767 | -30 | -1.7% | 43,300 |
| 2024/03/13 | 1,850 | 1,873 | 1,797 | 1,797 | -40 | -2.2% | 65,300 |
| 2024/03/12 | 1,750 | 1,837 | 1,731 | 1,837 | +88 | +5% | 68,000 |
| 2024/03/11 | 1,731 | 1,769 | 1,729 | 1,749 | ±0 | ±0% | 54,300 |
| 2024/03/08 | 1,730 | 1,782 | 1,730 | 1,749 | -12 | -0.7% | 64,000 |
| 2024/03/07 | 1,834 | 1,840 | 1,761 | 1,761 | -73 | -4% | 73,600 |
| 2024/03/06 | 1,838 | 1,887 | 1,829 | 1,834 | +16 | +0.9% | 52,100 |
| 2024/03/05 | 1,869 | 1,873 | 1,776 | 1,818 | -67 | -3.6% | 96,000 |
| 2024/03/04 | 1,913 | 1,943 | 1,883 | 1,885 | -37 | -1.9% | 51,300 |
| 2024/03/01 | 1,946 | 1,992 | 1,900 | 1,922 | -11 | -0.6% | 55,700 |
| 2024/02/29 | 1,930 | 1,949 | 1,883 | 1,933 | -23 | -1.2% | 69,100 |
| 2024/02/28 | 1,982 | 2,000 | 1,952 | 1,956 | -2 | -0.1% | 44,400 |
| 2024/02/27 | 1,919 | 1,968 | 1,893 | 1,958 | +33 | +1.7% | 51,600 |
| 2024/02/26 | 1,935 | 1,960 | 1,870 | 1,925 | +26 | +1.4% | 68,000 |
| 2024/02/22 | 1,883 | 1,946 | 1,875 | 1,899 | +28 | +1.5% | 81,200 |
| 2024/02/21 | 1,925 | 1,925 | 1,867 | 1,871 | -92 | -4.7% | 87,700 |
| 2024/02/20 | 1,970 | 1,999 | 1,947 | 1,963 | -2 | -0.1% | 42,800 |
| 2024/02/19 | 2,021 | 2,021 | 1,954 | 1,965 | -17 | -0.9% | 52,500 |
| 2024/02/16 | 1,892 | 2,010 | 1,892 | 1,982 | +116 | +6.2% | 95,900 |
| 2024/02/15 | 1,977 | 1,977 | 1,860 | 1,866 | -78 | -4% | 100,000 |
| 2024/02/14 | 1,995 | 2,001 | 1,900 | 1,944 | -75 | -3.7% | 152,600 |
| 2024/02/13 | 2,034 | 2,073 | 2,010 | 2,019 | -12 | -0.6% | 47,500 |
| 2024/02/09 | 2,071 | 2,107 | 2,031 | 2,031 | -51 | -2.4% | 51,800 |
| 2024/02/08 | 2,055 | 2,114 | 2,032 | 2,082 | +27 | +1.3% | 85,300 |
| 2024/02/07 | 2,079 | 2,098 | 2,046 | 2,055 | -37 | -1.8% | 34,900 |
| 2024/02/06 | 2,088 | 2,119 | 2,050 | 2,092 | +36 | +1.8% | 54,400 |
| 2024/02/05 | 2,014 | 2,089 | 2,008 | 2,056 | +33 | +1.6% | 70,600 |
| 2024/02/02 | 2,129 | 2,160 | 2,023 | 2,023 | -107 | -5% | 96,600 |
| 2024/02/01 | 2,094 | 2,144 | 2,084 | 2,130 | +14 | +0.7% | 78,000 |
| 2024/01/31 | 2,061 | 2,117 | 2,051 | 2,116 | +44 | +2.1% | 58,200 |
151～
200
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
