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 |
|---|---|---|---|---|---|---|---|
| 2025/11/04 | 1,150 | 1,171 | 1,148 | 1,159 | +5 | +0.4% | 623,800 |
| 2025/10/31 | 1,156 | 1,166 | 1,143 | 1,154 | -4 | -0.3% | 676,200 |
| 2025/10/30 | 1,141 | 1,169 | 1,141 | 1,158 | +21 | +1.8% | 1,248,900 |
| 2025/10/29 | 1,160 | 1,168 | 1,128 | 1,137 | -23 | -2% | 1,403,000 |
| 2025/10/28 | 1,199 | 1,201 | 1,160 | 1,160 | -35 | -2.9% | 783,600 |
| 2025/10/27 | 1,213 | 1,215 | 1,186 | 1,195 | -11 | -0.9% | 629,600 |
| 2025/10/24 | 1,275 | 1,276 | 1,203 | 1,206 | -56 | -4.4% | 1,049,800 |
| 2025/10/23 | 1,190 | 1,267 | 1,185 | 1,262 | +67 | +5.6% | 1,203,900 |
| 2025/10/22 | 1,209 | 1,210 | 1,191 | 1,195 | -6 | -0.5% | 752,200 |
| 2025/10/21 | 1,213 | 1,222 | 1,192 | 1,201 | +41 | +3.5% | 1,385,600 |
| 2025/10/20 | 1,155 | 1,165 | 1,146 | 1,160 | +12 | +1% | 1,494,300 |
| 2025/10/17 | 1,163 | 1,170 | 1,135 | 1,148 | -10 | -0.9% | 1,699,500 |
| 2025/10/16 | 1,158 | 1,165 | 1,135 | 1,158 | +14 | +1.2% | 2,411,000 |
| 2025/10/15 | 1,185 | 1,190 | 1,135 | 1,144 | +49 | +4.5% | 3,148,600 |
| 2025/10/14 | 1,072 | 1,129 | 1,053 | 1,095 | +4 | +0.4% | 3,173,600 |
| 2025/10/10 | 1,076 | 1,100 | 1,065 | 1,091 | -3 | -0.3% | 2,251,000 |
| 2025/10/09 | 1,077 | 1,094 | 1,076 | 1,094 | +17 | +1.6% | 2,144,800 |
| 2025/10/08 | 1,090 | 1,100 | 1,072 | 1,077 | -13 | -1.2% | 1,940,800 |
| 2025/10/07 | 1,046 | 1,091 | 1,042 | 1,090 | +50 | +4.8% | 2,825,500 |
| 2025/10/06 | 1,022 | 1,045 | 1,009 | 1,040 | +30 | +3% | 973,700 |
| 2025/10/03 | 997 | 1,011 | 994 | 1,010 | +13 | +1.3% | 869,700 |
| 2025/10/02 | 992 | 1,000 | 988 | 997 | +5 | +0.5% | 1,290,100 |
| 2025/10/01 | 1,038 | 1,039 | 981 | 992 | -60 | -5.7% | 1,623,300 |
| 2025/09/30 | 1,051 | 1,066 | 1,045 | 1,052 | +2 | +0.2% | 1,523,600 |
| 2025/09/29 | 1,060 | 1,064 | 1,042 | 1,050 | -5 | -0.5% | 1,340,100 |
| 2025/09/26 | 1,040 | 1,055 | 1,035 | 1,055 | +17 | +1.6% | 1,607,800 |
| 2025/09/25 | 1,030 | 1,038 | 1,023 | 1,038 | +11 | +1.1% | 1,121,400 |
| 2025/09/24 | 1,035 | 1,037 | 1,021 | 1,027 | -9 | -0.9% | 1,074,600 |
| 2025/09/22 | 1,028 | 1,036 | 1,024 | 1,036 | +3 | +0.3% | 601,800 |
| 2025/09/19 | 1,030 | 1,035 | 1,023 | 1,033 | +3 | +0.3% | 945,300 |
| 2025/09/18 | 1,020 | 1,030 | 1,019 | 1,030 | +19 | +1.9% | 765,400 |
| 2025/09/17 | 1,010 | 1,017 | 1,002 | 1,011 | -2 | -0.2% | 382,900 |
| 2025/09/16 | 999 | 1,016 | 998 | 1,013 | +15 | +1.5% | 386,700 |
| 2025/09/12 | 990 | 1,008 | 990 | 998 | +4 | +0.4% | 473,000 |
| 2025/09/11 | 1,008 | 1,008 | 991 | 994 | -11 | -1.1% | 411,900 |
| 2025/09/10 | 1,012 | 1,016 | 1,005 | 1,005 | -10 | -1% | 307,700 |
| 2025/09/09 | 1,028 | 1,028 | 1,010 | 1,015 | -12 | -1.2% | 530,800 |
| 2025/09/08 | 1,015 | 1,027 | 1,010 | 1,027 | +21 | +2.1% | 870,800 |
| 2025/09/05 | 996 | 1,006 | 992 | 1,006 | +7 | +0.7% | 526,900 |
| 2025/09/04 | 994 | 1,004 | 994 | 999 | +10 | +1% | 440,700 |
| 2025/09/03 | 980 | 992 | 977 | 989 | +4 | +0.4% | 671,200 |
| 2025/09/02 | 993 | 997 | 983 | 985 | -9 | -0.9% | 349,700 |
| 2025/09/01 | 994 | 1,007 | 991 | 994 | -13 | -1.3% | 315,600 |
| 2025/08/29 | 1,004 | 1,010 | 990 | 1,007 | ±0 | ±0% | 616,900 |
| 2025/08/28 | 1,010 | 1,021 | 1,006 | 1,007 | -22 | -2.1% | 964,500 |
| 2025/08/27 | 1,023 | 1,032 | 1,018 | 1,029 | -1 | -0.1% | 1,201,200 |
| 2025/08/26 | 1,040 | 1,041 | 1,030 | 1,030 | -9 | -0.9% | 609,000 |
| 2025/08/25 | 1,041 | 1,046 | 1,037 | 1,039 | -1 | -0.1% | 415,000 |
| 2025/08/22 | 1,032 | 1,047 | 1,030 | 1,040 | +21 | +2.1% | 642,100 |
| 2025/08/21 | 1,048 | 1,048 | 1,015 | 1,019 | -30 | -2.9% | 1,049,000 |
51～
100
件表示中 / 6145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 | 136,400円 | +10.1% | -1.1% | 2.74% | 10.96倍 | 1.66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 |
| ＢＵＹＳＥＬＬ | 486,000円 | +66.7% | +100.1% | 0.51% | 28.83倍 | 8.15倍 |
|
高額品の出張買い取り展開、顧客はシニアが主。「福ちゃん」展開のレクストなどＭ＆Ａ急加速 |
| イエローハット | 167,400円 | +10.3% | +2.1% | 3.46% | 12.61倍 | 1.19倍 |
|
カー用品販売２位。居抜き物件中心の出店戦略が特徴。ＦＣ向け卸売りと自社直営店の２本柱 |
| 三愛オブリ | 218,100円 | +0.9% | +8.9% | 4.59% | 14.94倍 | 1.20倍 |
|
石油・ＬＰガス卸大手。傘下にキグナス石油。羽田空港で給油施設運営等も。リコー三愛グループ |
| 山 善 | 149,200円 | +2.7% | -0.2% | 3.49% | 17.72倍 | 0.99倍 |
|
工作機械や工具の専門商社大手。住宅設備や家庭用機器も展開。国内外で問題解決サービス強化 |
市場注目の銘柄
チャート関連のコラム
