アイデミーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/01/17 | 741 | 741 | 705 | 705 | -35 | -4.7% | 36,700 |
| 2025/01/16 | 755 | 765 | 740 | 740 | -28 | -3.6% | 32,800 |
| 2025/01/15 | 828 | 835 | 768 | 768 | -150 | -16.3% | 137,100 |
| 2025/01/14 | 932 | 934 | 918 | 918 | -9 | -1% | 6,600 |
| 2025/01/10 | 925 | 945 | 924 | 927 | -3 | -0.3% | 8,600 |
| 2025/01/09 | 948 | 948 | 930 | 930 | -9 | -1% | 8,600 |
| 2025/01/08 | 958 | 958 | 933 | 939 | -17 | -1.8% | 8,800 |
| 2025/01/07 | 927 | 957 | 927 | 956 | +34 | +3.7% | 15,600 |
| 2025/01/06 | 940 | 950 | 920 | 922 | -13 | -1.4% | 23,100 |
| 2024/12/30 | 927 | 949 | 927 | 935 | +3 | +0.3% | 12,100 |
| 2024/12/27 | 938 | 950 | 931 | 932 | -9 | -1% | 12,800 |
| 2024/12/26 | 925 | 950 | 925 | 941 | +23 | +2.5% | 32,600 |
| 2024/12/25 | 911 | 928 | 911 | 918 | +7 | +0.8% | 19,500 |
| 2024/12/24 | 915 | 920 | 905 | 911 | -19 | -2% | 20,000 |
| 2024/12/23 | 930 | 935 | 921 | 930 | -2 | -0.2% | 11,900 |
| 2024/12/20 | 930 | 936 | 922 | 932 | +2 | +0.2% | 9,700 |
| 2024/12/19 | 932 | 944 | 920 | 930 | -6 | -0.6% | 13,500 |
| 2024/12/18 | 920 | 941 | 912 | 936 | +4 | +0.4% | 10,900 |
| 2024/12/17 | 941 | 944 | 900 | 932 | -17 | -1.8% | 23,300 |
| 2024/12/16 | 979 | 979 | 947 | 949 | -29 | -3% | 21,300 |
| 2024/12/13 | 991 | 991 | 974 | 978 | -13 | -1.3% | 17,900 |
| 2024/12/12 | 995 | 998 | 989 | 991 | -1 | -0.1% | 11,100 |
| 2024/12/11 | 1,006 | 1,006 | 990 | 992 | -8 | -0.8% | 8,500 |
| 2024/12/10 | 1,000 | 1,004 | 994 | 1,000 | -3 | -0.3% | 5,000 |
| 2024/12/09 | 1,005 | 1,010 | 997 | 1,003 | +8 | +0.8% | 11,100 |
| 2024/12/06 | 1,001 | 1,009 | 988 | 995 | -13 | -1.3% | 17,700 |
| 2024/12/05 | 1,003 | 1,027 | 993 | 1,008 | +3 | +0.3% | 19,900 |
| 2024/12/04 | 996 | 1,011 | 980 | 1,005 | +3 | +0.3% | 25,100 |
| 2024/12/03 | 1,008 | 1,008 | 996 | 1,002 | -7 | -0.7% | 22,300 |
| 2024/12/02 | 1,036 | 1,036 | 1,002 | 1,009 | -33 | -3.2% | 8,900 |
| 2024/11/29 | 1,036 | 1,048 | 1,009 | 1,042 | +6 | +0.6% | 10,800 |
| 2024/11/28 | 999 | 1,039 | 995 | 1,036 | +41 | +4.1% | 18,000 |
| 2024/11/27 | 1,013 | 1,016 | 995 | 995 | -35 | -3.4% | 13,300 |
| 2024/11/26 | 1,016 | 1,039 | 1,016 | 1,030 | +13 | +1.3% | 9,300 |
| 2024/11/25 | 1,010 | 1,065 | 1,009 | 1,017 | -1 | -0.1% | 12,400 |
| 2024/11/22 | 984 | 1,024 | 984 | 1,018 | +5 | +0.5% | 12,000 |
| 2024/11/21 | 1,027 | 1,027 | 1,010 | 1,013 | +3 | +0.3% | 3,000 |
| 2024/11/20 | 1,037 | 1,047 | 1,010 | 1,010 | -25 | -2.4% | 8,200 |
| 2024/11/19 | 1,048 | 1,054 | 1,020 | 1,035 | -8 | -0.8% | 8,900 |
| 2024/11/18 | 1,016 | 1,055 | 1,013 | 1,043 | +27 | +2.7% | 13,700 |
| 2024/11/15 | 996 | 1,021 | 993 | 1,016 | +9 | +0.9% | 15,900 |
| 2024/11/14 | 1,020 | 1,028 | 997 | 1,007 | -19 | -1.9% | 6,300 |
| 2024/11/13 | 1,010 | 1,050 | 1,010 | 1,026 | -2 | -0.2% | 6,400 |
| 2024/11/12 | 1,022 | 1,036 | 1,014 | 1,028 | +18 | +1.8% | 12,800 |
| 2024/11/11 | 1,010 | 1,022 | 1,010 | 1,010 | -10 | -1% | 2,800 |
| 2024/11/08 | 1,020 | 1,040 | 1,010 | 1,020 | +5 | +0.5% | 7,100 |
| 2024/11/07 | 1,004 | 1,018 | 998 | 1,015 | +14 | +1.4% | 7,800 |
| 2024/11/06 | 1,007 | 1,013 | 1,000 | 1,001 | -5 | -0.5% | 2,800 |
| 2024/11/05 | 1,012 | 1,017 | 995 | 1,006 | ±0 | ±0% | 4,600 |
| 2024/11/01 | 1,011 | 1,059 | 999 | 1,006 | -25 | -2.4% | 11,200 |
1～
50
件表示中 / 385件
類似銘柄と比較する
現在ご覧いただいている「アイデミー」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 |
|---|---|---|---|---|---|---|---|---|
| アイデミー | 70,500円 | +27.4% | +2.4% | 0.00% | 17.25倍 | 2.50倍 |
|
企業のＡＩ／ＤＸ教育支援を展開、主力のオンラインＤＸラーニングのほか伴走型コンサルも |
| ＤＩシステム | 92,200円 | +10.1% | +4.7% | 2.93% | 11.31倍 | 1.86倍 |
|
通信や金融、官公庁向けシステム開発・運用のＳＩ事業が主。新卒者のＩＴ教育研修サービスも |
| Ｗｅｌｂｙ | 34,100円 | +104.0% | - | 0.00% | - | 2.24倍 |
|
健康・医療の個人情報管理プラットフォームに軸足。製薬・食品メーカー、病院向け。下期偏重 |
| ＨＯＵＳＥＩ | 39,600円 | +3.3% | -62.3% | 0.76% | 45.94倍 | 0.84倍 |
|
システム開発・運用会社。新聞社などが主要顧客。新規顧客の開拓進める。中国・香港でも展開 |
| ＧＶＡＴＥＣＨ | 60,200円 | +60.2% | - | 0.00% | - | 7.99倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
