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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 1,447 | 1,449 | 1,447 | 1,449 | +1 | +0.1% | 11,900 |
| 2025/09/16 | 1,447 | 1,448 | 1,447 | 1,448 | +2 | +0.1% | 25,200 |
| 2025/09/12 | 1,447 | 1,448 | 1,446 | 1,446 | ±0 | ±0% | 42,000 |
| 2025/09/11 | 1,446 | 1,448 | 1,445 | 1,446 | +1 | +0.1% | 25,800 |
| 2025/09/10 | 1,445 | 1,446 | 1,445 | 1,445 | +1 | +0.1% | 20,900 |
| 2025/09/09 | 1,445 | 1,445 | 1,444 | 1,444 | ±0 | ±0% | 79,600 |
| 2025/09/08 | 1,444 | 1,445 | 1,444 | 1,444 | ±0 | ±0% | 41,000 |
| 2025/09/05 | 1,445 | 1,445 | 1,444 | 1,444 | ±0 | ±0% | 21,000 |
| 2025/09/04 | 1,445 | 1,445 | 1,444 | 1,444 | ±0 | ±0% | 27,000 |
| 2025/09/03 | 1,444 | 1,445 | 1,444 | 1,444 | ±0 | ±0% | 38,400 |
| 2025/09/02 | 1,444 | 1,445 | 1,444 | 1,444 | -1 | -0.1% | 53,100 |
| 2025/09/01 | 1,444 | 1,445 | 1,444 | 1,445 | +1 | +0.1% | 33,400 |
| 2025/08/29 | 1,444 | 1,445 | 1,444 | 1,444 | ±0 | ±0% | 98,300 |
| 2025/08/28 | 1,445 | 1,445 | 1,444 | 1,444 | ±0 | ±0% | 62,700 |
| 2025/08/27 | 1,444 | 1,445 | 1,444 | 1,444 | ±0 | ±0% | 55,300 |
| 2025/08/26 | 1,445 | 1,445 | 1,444 | 1,444 | ±0 | ±0% | 76,800 |
| 2025/08/25 | 1,444 | 1,445 | 1,444 | 1,444 | ±0 | ±0% | 165,200 |
| 2025/08/22 | 1,444 | 1,445 | 1,444 | 1,444 | ±0 | ±0% | 52,500 |
| 2025/08/21 | 1,444 | 1,445 | 1,444 | 1,444 | ±0 | ±0% | 52,900 |
| 2025/08/20 | 1,444 | 1,445 | 1,444 | 1,444 | -1 | -0.1% | 141,600 |
| 2025/08/19 | 1,445 | 1,445 | 1,444 | 1,445 | +1 | +0.1% | 181,000 |
| 2025/08/18 | 1,443 | 1,449 | 1,443 | 1,444 | +63 | +4.6% | 811,300 |
| 2025/08/15 | 1,381 | 1,381 | 1,381 | 1,381 | +300 | +27.8% | 137,400 |
| 2025/08/14 | 935 | 1,081 | 850 | 1,081 | +150 | +16.1% | 621,500 |
| 2025/08/13 | 790 | 931 | 762 | 931 | +150 | +19.2% | 346,700 |
| 2025/08/12 | 727 | 853 | 703 | 781 | +77 | +10.9% | 366,400 |
| 2025/08/08 | 760 | 779 | 704 | 704 | -59 | -7.7% | 70,200 |
| 2025/08/07 | 707 | 834 | 682 | 763 | +56 | +7.9% | 316,400 |
| 2025/08/06 | 736 | 737 | 707 | 707 | -25 | -3.4% | 24,100 |
| 2025/08/05 | 710 | 734 | 706 | 732 | +22 | +3.1% | 14,700 |
| 2025/08/04 | 705 | 723 | 705 | 710 | -11 | -1.5% | 9,300 |
| 2025/08/01 | 713 | 726 | 712 | 721 | +6 | +0.8% | 10,900 |
| 2025/07/31 | 714 | 725 | 709 | 715 | +3 | +0.4% | 17,400 |
| 2025/07/30 | 714 | 720 | 702 | 712 | +2 | +0.3% | 13,700 |
| 2025/07/29 | 733 | 733 | 700 | 710 | -18 | -2.5% | 25,800 |
| 2025/07/28 | 726 | 748 | 722 | 728 | +11 | +1.5% | 22,000 |
| 2025/07/25 | 711 | 719 | 698 | 717 | +2 | +0.3% | 35,800 |
| 2025/07/24 | 726 | 727 | 714 | 715 | -13 | -1.8% | 10,900 |
| 2025/07/23 | 720 | 748 | 711 | 728 | +11 | +1.5% | 35,300 |
| 2025/07/22 | 719 | 732 | 713 | 717 | -7 | -1% | 10,900 |
| 2025/07/18 | 732 | 740 | 716 | 724 | -8 | -1.1% | 18,100 |
| 2025/07/17 | 746 | 746 | 725 | 732 | -9 | -1.2% | 31,800 |
| 2025/07/16 | 710 | 755 | 677 | 741 | +29 | +4.1% | 101,500 |
| 2025/07/15 | 716 | 726 | 696 | 712 | -49 | -6.4% | 112,400 |
| 2025/07/14 | 765 | 792 | 761 | 761 | -150 | -16.5% | 176,400 |
| 2025/07/11 | 900 | 933 | 878 | 911 | +3 | +0.3% | 63,900 |
| 2025/07/10 | 959 | 974 | 887 | 908 | -36 | -3.8% | 75,300 |
| 2025/07/09 | 936 | 979 | 922 | 944 | +23 | +2.5% | 65,600 |
| 2025/07/08 | 902 | 934 | 890 | 921 | +24 | +2.7% | 73,100 |
| 2025/07/07 | 855 | 905 | 837 | 897 | +42 | +4.9% | 60,600 |
1～
50
件表示中 / 549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 | 144,800円 | -5.2% | - | 0.00% | - | 4.96倍 |
|
オンラインで企業のＡＩ／ＤＸ教育支援を展開、アクセンチュアがＴＯＢ、成立なら上場廃止 |
| アイフリーク | 26,900円 | -9.4% | - | 0.00% | - | 8.60倍 |
|
携帯端末向け情報配信が祖業。ＬＩＮＥスタンプも。近年はコンテンツ制作受託に軸足シフト |
| ユナイト＆グロ | 73,200円 | +17.9% | +31.9% | 3.83% | 14.75倍 | 2.70倍 |
|
会員の中堅・中小企業向けにＩＴ人材と知識を提供するシェアード・エンジニアリング事業展開 |
| インタトレード | 76,100円 | +16.8% | - | 0.00% | 547.48倍 | 4.63倍 |
|
証券やＦＸの取引システム開発・保守が柱。ヘルスケア併営。持分に暗号資産交換業者ＤＡＭＳ |
| サインド | 96,000円 | +15.2% | +33.0% | 0.00% | 35.44倍 | 1.75倍 |
|
理美容店向けにクラウド型予約管理システムをサブスク方式で展開。サブスク売上比が８割超 |
市場注目の銘柄
チャート関連のコラム
