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 |
|---|---|---|---|---|---|---|---|
| 2024/08/19 | 1,132 | 1,220 | 1,132 | 1,183 | +33 | +2.9% | 39,300 |
| 2024/08/16 | 1,128 | 1,180 | 1,123 | 1,150 | +26 | +2.3% | 26,200 |
| 2024/08/15 | 1,101 | 1,132 | 1,079 | 1,124 | +9 | +0.8% | 17,100 |
| 2024/08/14 | 1,075 | 1,124 | 1,075 | 1,115 | +35 | +3.2% | 18,700 |
| 2024/08/13 | 1,027 | 1,080 | 1,021 | 1,080 | +53 | +5.2% | 26,500 |
| 2024/08/09 | 1,057 | 1,071 | 1,015 | 1,027 | -6 | -0.6% | 24,600 |
| 2024/08/08 | 1,015 | 1,066 | 1,011 | 1,033 | -12 | -1.1% | 22,800 |
| 2024/08/07 | 990 | 1,075 | 990 | 1,045 | +5 | +0.5% | 46,200 |
| 2024/08/06 | 1,000 | 1,040 | 1,000 | 1,040 | +150 | +16.9% | 52,300 |
| 2024/08/05 | 1,061 | 1,083 | 867 | 890 | -261 | -22.7% | 156,100 |
| 2024/08/02 | 1,203 | 1,214 | 1,151 | 1,151 | -82 | -6.7% | 97,100 |
| 2024/08/01 | 1,300 | 1,300 | 1,206 | 1,233 | -75 | -5.7% | 56,900 |
| 2024/07/31 | 1,294 | 1,309 | 1,256 | 1,308 | +4 | +0.3% | 43,700 |
| 2024/07/30 | 1,380 | 1,380 | 1,294 | 1,304 | -62 | -4.5% | 55,500 |
| 2024/07/29 | 1,382 | 1,390 | 1,347 | 1,366 | +9 | +0.7% | 20,700 |
| 2024/07/26 | 1,332 | 1,375 | 1,332 | 1,357 | +26 | +2% | 20,100 |
| 2024/07/25 | 1,321 | 1,364 | 1,311 | 1,331 | -15 | -1.1% | 67,900 |
| 2024/07/24 | 1,397 | 1,407 | 1,346 | 1,346 | -34 | -2.5% | 59,200 |
| 2024/07/23 | 1,373 | 1,393 | 1,349 | 1,380 | +10 | +0.7% | 46,900 |
| 2024/07/22 | 1,431 | 1,431 | 1,370 | 1,370 | -61 | -4.3% | 77,200 |
| 2024/07/19 | 1,498 | 1,498 | 1,430 | 1,431 | -54 | -3.6% | 35,500 |
| 2024/07/18 | 1,464 | 1,522 | 1,457 | 1,485 | +20 | +1.4% | 61,400 |
| 2024/07/17 | 1,415 | 1,465 | 1,408 | 1,465 | +60 | +4.3% | 114,700 |
| 2024/07/16 | 1,450 | 1,485 | 1,402 | 1,405 | -23 | -1.6% | 148,600 |
| 2024/07/12 | 1,365 | 1,524 | 1,361 | 1,428 | -257 | -15.3% | 546,900 |
| 2024/07/11 | 1,668 | 1,690 | 1,623 | 1,685 | +35 | +2.1% | 149,900 |
| 2024/07/10 | 1,702 | 1,720 | 1,601 | 1,650 | -42 | -2.5% | 149,800 |
| 2024/07/09 | 1,700 | 1,700 | 1,671 | 1,692 | -1 | -0.1% | 27,900 |
| 2024/07/08 | 1,693 | 1,718 | 1,668 | 1,693 | +14 | +0.8% | 31,200 |
| 2024/07/05 | 1,662 | 1,697 | 1,660 | 1,679 | +18 | +1.1% | 30,700 |
| 2024/07/04 | 1,670 | 1,687 | 1,634 | 1,661 | -9 | -0.5% | 36,200 |
| 2024/07/03 | 1,659 | 1,699 | 1,659 | 1,670 | +33 | +2% | 22,700 |
| 2024/07/02 | 1,639 | 1,661 | 1,622 | 1,637 | -3 | -0.2% | 28,100 |
| 2024/07/01 | 1,689 | 1,689 | 1,640 | 1,640 | -15 | -0.9% | 18,500 |
| 2024/06/28 | 1,659 | 1,677 | 1,644 | 1,655 | ±0 | ±0% | 24,000 |
| 2024/06/27 | 1,670 | 1,694 | 1,651 | 1,655 | -18 | -1.1% | 25,000 |
| 2024/06/26 | 1,687 | 1,699 | 1,655 | 1,673 | -17 | -1% | 33,400 |
| 2024/06/25 | 1,686 | 1,709 | 1,670 | 1,690 | +16 | +1% | 37,100 |
| 2024/06/24 | 1,659 | 1,692 | 1,641 | 1,674 | +29 | +1.8% | 27,500 |
| 2024/06/21 | 1,625 | 1,661 | 1,625 | 1,645 | +10 | +0.6% | 20,000 |
| 2024/06/20 | 1,600 | 1,644 | 1,591 | 1,635 | +35 | +2.2% | 29,400 |
| 2024/06/19 | 1,629 | 1,629 | 1,595 | 1,600 | -27 | -1.7% | 32,300 |
| 2024/06/18 | 1,649 | 1,663 | 1,614 | 1,627 | -22 | -1.3% | 26,300 |
| 2024/06/17 | 1,649 | 1,649 | 1,595 | 1,649 | ±0 | ±0% | 27,700 |
| 2024/06/14 | 1,605 | 1,655 | 1,590 | 1,649 | +29 | +1.8% | 30,200 |
| 2024/06/13 | 1,616 | 1,644 | 1,614 | 1,620 | ±0 | ±0% | 25,700 |
| 2024/06/12 | 1,622 | 1,635 | 1,601 | 1,620 | -2 | -0.1% | 14,500 |
| 2024/06/11 | 1,594 | 1,632 | 1,585 | 1,622 | +42 | +2.7% | 24,100 |
| 2024/06/10 | 1,537 | 1,592 | 1,522 | 1,580 | +53 | +3.5% | 26,600 |
| 2024/06/07 | 1,525 | 1,534 | 1,507 | 1,527 | -1 | -0.1% | 15,200 |
201～
250
件表示中 / 485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 | 78,200円 | -3.3% | -86.2% | 0.00% | - | 2.78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 |
| アピリッツ | 75,300円 | +16.2% | +224.3% | 3.72% | 8.18倍 | 1.31倍 |
|
ＥＣサイト、Ｗｅｂシステムの受託開発。オンラインゲームの運営等。ＩＴ人材派遣にも注力 |
| オプロ | 136,900円 | +22.8% | +1.9% | 0.00% | 20.60倍 | 2.90倍 |
|
「帳票ＤＸ」やサブスク管理の「ソアスク」などクラウドサービスを多数展開。月額課金型が中心 |
| ポーターズ | 194,500円 | +16.7% | -9.6% | 0.00% | 15.60倍 | 2.33倍 |
|
人材紹介・派遣企業向けクラウド業務管理システム提供。ストック売上９割超。直販で顧客深耕 |
| ナイル | 36,400円 | +8.5% | - | 0.00% | - | 5.38倍 |
|
デジタルマーケなど扱うＤＸ事業、新車・中古車リース扱う自動車特化型ＤＸ事業が２本柱 |
市場注目の銘柄
チャート関連のコラム
