ＩＤＯＭ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 |
|---|---|---|---|---|---|---|---|
| 2024/10/02 | 1,083 | 1,093 | 1,071 | 1,076 | -14 | -1.3% | 271,900 |
| 2024/10/01 | 1,080 | 1,092 | 1,075 | 1,090 | +15 | +1.4% | 207,300 |
| 2024/09/30 | 1,078 | 1,097 | 1,072 | 1,075 | -40 | -3.6% | 254,300 |
| 2024/09/27 | 1,115 | 1,117 | 1,097 | 1,115 | ±0 | ±0% | 220,000 |
| 2024/09/26 | 1,093 | 1,115 | 1,089 | 1,115 | +22 | +2% | 342,300 |
| 2024/09/25 | 1,083 | 1,100 | 1,080 | 1,093 | +9 | +0.8% | 241,200 |
| 2024/09/24 | 1,087 | 1,091 | 1,078 | 1,084 | +3 | +0.3% | 350,700 |
| 2024/09/20 | 1,080 | 1,086 | 1,065 | 1,081 | +12 | +1.1% | 298,700 |
| 2024/09/19 | 1,066 | 1,079 | 1,057 | 1,069 | +13 | +1.2% | 239,000 |
| 2024/09/18 | 1,061 | 1,068 | 1,050 | 1,056 | +7 | +0.7% | 368,700 |
| 2024/09/17 | 1,051 | 1,057 | 1,037 | 1,049 | +18 | +1.7% | 223,000 |
| 2024/09/13 | 1,042 | 1,049 | 1,030 | 1,031 | -15 | -1.4% | 224,500 |
| 2024/09/12 | 1,050 | 1,064 | 1,044 | 1,046 | +17 | +1.7% | 328,100 |
| 2024/09/11 | 1,051 | 1,053 | 1,014 | 1,029 | -31 | -2.9% | 486,100 |
| 2024/09/10 | 1,073 | 1,082 | 1,058 | 1,060 | -1 | -0.1% | 344,300 |
| 2024/09/09 | 1,062 | 1,070 | 1,050 | 1,061 | -25 | -2.3% | 348,600 |
| 2024/09/06 | 1,105 | 1,107 | 1,080 | 1,086 | -13 | -1.2% | 255,100 |
| 2024/09/05 | 1,120 | 1,132 | 1,095 | 1,099 | -29 | -2.6% | 348,200 |
| 2024/09/04 | 1,125 | 1,150 | 1,122 | 1,128 | -14 | -1.2% | 312,100 |
| 2024/09/03 | 1,140 | 1,154 | 1,137 | 1,142 | +11 | +1% | 274,900 |
| 2024/09/02 | 1,151 | 1,154 | 1,127 | 1,131 | -15 | -1.3% | 240,600 |
| 2024/08/30 | 1,131 | 1,146 | 1,129 | 1,146 | +7 | +0.6% | 283,100 |
| 2024/08/29 | 1,127 | 1,140 | 1,117 | 1,139 | -5 | -0.4% | 366,800 |
| 2024/08/28 | 1,140 | 1,150 | 1,130 | 1,144 | -11 | -1% | 767,100 |
| 2024/08/27 | 1,136 | 1,155 | 1,132 | 1,155 | +23 | +2% | 334,800 |
| 2024/08/26 | 1,133 | 1,137 | 1,117 | 1,132 | +3 | +0.3% | 244,000 |
| 2024/08/23 | 1,132 | 1,134 | 1,116 | 1,129 | -4 | -0.4% | 213,600 |
| 2024/08/22 | 1,131 | 1,140 | 1,120 | 1,133 | +8 | +0.7% | 289,400 |
| 2024/08/21 | 1,130 | 1,139 | 1,119 | 1,125 | +1 | +0.1% | 340,000 |
| 2024/08/20 | 1,118 | 1,137 | 1,114 | 1,124 | +11 | +1% | 359,800 |
| 2024/08/19 | 1,123 | 1,125 | 1,107 | 1,113 | -19 | -1.7% | 363,600 |
| 2024/08/16 | 1,120 | 1,132 | 1,113 | 1,132 | +30 | +2.7% | 417,000 |
| 2024/08/15 | 1,118 | 1,120 | 1,098 | 1,102 | -7 | -0.6% | 440,300 |
| 2024/08/14 | 1,111 | 1,124 | 1,095 | 1,109 | ±0 | ±0% | 394,300 |
| 2024/08/13 | 1,088 | 1,113 | 1,070 | 1,109 | +63 | +6% | 631,000 |
| 2024/08/09 | 1,081 | 1,086 | 1,034 | 1,046 | -5 | -0.5% | 498,200 |
| 2024/08/08 | 1,018 | 1,077 | 1,014 | 1,051 | +15 | +1.4% | 369,900 |
| 2024/08/07 | 1,036 | 1,062 | 1,013 | 1,036 | -15 | -1.4% | 516,000 |
| 2024/08/06 | 1,051 | 1,069 | 1,029 | 1,051 | +65 | +6.6% | 602,700 |
| 2024/08/05 | 1,050 | 1,071 | 958 | 986 | -124 | -11.2% | 1,325,800 |
| 2024/08/02 | 1,097 | 1,118 | 1,077 | 1,110 | -17 | -1.5% | 674,100 |
| 2024/08/01 | 1,152 | 1,154 | 1,110 | 1,127 | -27 | -2.3% | 630,700 |
| 2024/07/31 | 1,130 | 1,158 | 1,122 | 1,154 | +11 | +1% | 440,000 |
| 2024/07/30 | 1,137 | 1,152 | 1,133 | 1,143 | +12 | +1.1% | 415,700 |
| 2024/07/29 | 1,107 | 1,132 | 1,096 | 1,131 | +26 | +2.4% | 651,200 |
| 2024/07/26 | 1,127 | 1,136 | 1,105 | 1,105 | +2 | +0.2% | 441,200 |
| 2024/07/25 | 1,110 | 1,123 | 1,100 | 1,103 | -37 | -3.2% | 621,100 |
| 2024/07/24 | 1,142 | 1,153 | 1,133 | 1,140 | -3 | -0.3% | 394,100 |
| 2024/07/23 | 1,148 | 1,165 | 1,134 | 1,143 | +2 | +0.2% | 512,100 |
| 2024/07/22 | 1,162 | 1,177 | 1,140 | 1,141 | -20 | -1.7% | 788,300 |
51～
100
件表示中 / 5880件
類似銘柄と比較する
現在ご覧いただいている「ＩＤＯＭ」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 |
|---|---|---|---|---|---|---|---|---|
| ＩＤＯＭ | 110,400円 | +19.1% | +25.1% | 3.68% | 8.15倍 | 1.49倍 |
|
中古車買い取り首位。「ガリバー」展開。小売り強化し、付帯サービス拡充。配当性向３０％目安 |
| リョーサン菱 | 220,800円 | - | - | 6.34% | 11.06倍 | 0.68倍 |
|
独立系半導体商社大手。２４年リョーサンと菱洋エレが統合。マイコンやＣＰＵ・ＧＰＵに強み |
| オートバクス | 145,300円 | +4.5% | +54.5% | 4.13% | 14.81倍 | 0.89倍 |
|
自動車用品店の国内最大手。「オートバックス」をＦＣ中心に全国展開。欧州、アジアでも運営 |
| あらた | 309,500円 | +2.6% | +8.2% | 3.30% | 9.39倍 | 0.92倍 |
|
日用品卸最大手級。ダイカ、伊藤伊、サンビック統合で設立。独立系。ＰＢ品開発も手がける |
| ハピネット | 462,000円 | -5.8% | -10.9% | 1.08% | 20.28倍 | 1.95倍 |
|
玩具卸で圧倒的。ゲームやＤＶＤソフト卸有力。筐体卸、映像制作も。バンダイナムコグループ |
市場注目の銘柄
チャート関連のコラム
