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 |
|---|---|---|---|---|---|---|---|
| 2024/08/09 | 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 |
| 2024/07/19 | 1,193 | 1,194 | 1,159 | 1,161 | -41 | -3.4% | 1,149,600 |
| 2024/07/18 | 1,178 | 1,224 | 1,177 | 1,202 | +2 | +0.2% | 855,600 |
| 2024/07/17 | 1,217 | 1,220 | 1,172 | 1,200 | -29 | -2.4% | 2,297,500 |
| 2024/07/16 | 1,244 | 1,274 | 1,158 | 1,229 | -225 | -15.5% | 4,447,300 |
| 2024/07/12 | 1,436 | 1,478 | 1,436 | 1,454 | -3 | -0.2% | 708,300 |
| 2024/07/11 | 1,428 | 1,487 | 1,420 | 1,457 | +30 | +2.1% | 630,800 |
| 2024/07/10 | 1,432 | 1,457 | 1,418 | 1,427 | +6 | +0.4% | 483,300 |
| 2024/07/09 | 1,428 | 1,431 | 1,416 | 1,421 | +3 | +0.2% | 292,500 |
| 2024/07/08 | 1,426 | 1,446 | 1,403 | 1,418 | +4 | +0.3% | 503,200 |
| 2024/07/05 | 1,429 | 1,436 | 1,407 | 1,414 | -25 | -1.7% | 255,900 |
| 2024/07/04 | 1,394 | 1,439 | 1,390 | 1,439 | +56 | +4% | 415,300 |
| 2024/07/03 | 1,366 | 1,385 | 1,339 | 1,383 | +15 | +1.1% | 354,500 |
| 2024/07/02 | 1,390 | 1,401 | 1,365 | 1,368 | -36 | -2.6% | 501,700 |
| 2024/07/01 | 1,415 | 1,428 | 1,396 | 1,404 | +6 | +0.4% | 239,400 |
| 2024/06/28 | 1,432 | 1,432 | 1,393 | 1,398 | -22 | -1.5% | 422,600 |
| 2024/06/27 | 1,415 | 1,433 | 1,413 | 1,420 | -1 | -0.1% | 203,700 |
| 2024/06/26 | 1,425 | 1,444 | 1,416 | 1,421 | -27 | -1.9% | 250,200 |
| 2024/06/25 | 1,421 | 1,458 | 1,416 | 1,448 | +39 | +2.8% | 474,100 |
| 2024/06/24 | 1,405 | 1,415 | 1,376 | 1,409 | +12 | +0.9% | 255,400 |
| 2024/06/21 | 1,425 | 1,425 | 1,393 | 1,397 | -13 | -0.9% | 369,600 |
| 2024/06/20 | 1,413 | 1,427 | 1,396 | 1,410 | ±0 | ±0% | 355,800 |
| 2024/06/19 | 1,421 | 1,433 | 1,401 | 1,410 | -3 | -0.2% | 232,700 |
| 2024/06/18 | 1,403 | 1,423 | 1,388 | 1,413 | +37 | +2.7% | 253,600 |
| 2024/06/17 | 1,392 | 1,401 | 1,372 | 1,376 | -39 | -2.8% | 263,800 |
| 2024/06/14 | 1,404 | 1,442 | 1,400 | 1,415 | +7 | +0.5% | 548,500 |
| 2024/06/13 | 1,362 | 1,420 | 1,356 | 1,408 | +18 | +1.3% | 667,200 |
| 2024/06/12 | 1,380 | 1,419 | 1,375 | 1,390 | +29 | +2.1% | 709,100 |
| 2024/06/11 | 1,371 | 1,381 | 1,354 | 1,361 | +6 | +0.4% | 331,000 |
| 2024/06/10 | 1,330 | 1,357 | 1,323 | 1,355 | +31 | +2.3% | 296,600 |
| 2024/06/07 | 1,327 | 1,335 | 1,313 | 1,324 | -6 | -0.5% | 249,200 |
| 2024/06/06 | 1,320 | 1,338 | 1,306 | 1,330 | +20 | +1.5% | 333,200 |
| 2024/06/05 | 1,328 | 1,332 | 1,302 | 1,310 | -30 | -2.2% | 229,400 |
| 2024/06/04 | 1,322 | 1,342 | 1,320 | 1,340 | +11 | +0.8% | 223,400 |
| 2024/06/03 | 1,337 | 1,349 | 1,327 | 1,329 | -4 | -0.3% | 277,000 |
| 2024/05/31 | 1,288 | 1,334 | 1,284 | 1,333 | +53 | +4.1% | 535,500 |
251～
300
件表示中 / 6045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 | 104,900円 | +2.5% | +10.4% | 3.87% | 7.74倍 | 1.33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 |
| 内田洋 | 1,085,000円 | +17.7% | +25.3% | 2.03% | 12.43倍 | 1.66倍 |
|
オフィス家具大手。学校備品・システムに強い。ＥＲＰ（統合業務システム）やライセンス販売も |
| あらた | 311,500円 | +1.4% | +15.3% | 3.60% | 8.90倍 | 0.89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 |
| ユアサ商 | 493,500円 | +4.1% | +12.4% | 3.85% | 8.65倍 | 0.95倍 |
|
１６６６年創業の老舗商社。工作機械は取扱高最大手。産業機器や空調、建材など展開領域広い |
| ＢＵＹＳＥＬＬ | 352,500円 | +66.7% | +88.2% | 0.71% | 22.18倍 | 5.91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 |
市場注目の銘柄
チャート関連のコラム
