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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 1,530 | 1,621 | 1,528 | 1,621 | +101 | +6.6% | 36,200 |
| 2024/05/30 | 1,546 | 1,547 | 1,510 | 1,520 | -50 | -3.2% | 60,900 |
| 2024/05/29 | 1,600 | 1,602 | 1,521 | 1,570 | -15 | -0.9% | 84,600 |
| 2024/05/28 | 1,648 | 1,654 | 1,578 | 1,585 | -84 | -5% | 115,800 |
| 2024/05/27 | 1,680 | 1,704 | 1,640 | 1,669 | -12 | -0.7% | 54,400 |
| 2024/05/24 | 1,680 | 1,735 | 1,646 | 1,681 | -25 | -1.5% | 79,500 |
| 2024/05/23 | 1,878 | 1,961 | 1,704 | 1,706 | -82 | -4.6% | 517,000 |
| 2024/05/22 | 1,813 | 1,825 | 1,740 | 1,788 | +95 | +5.6% | 327,800 |
| 2024/05/21 | 1,719 | 1,727 | 1,672 | 1,693 | -7 | -0.4% | 32,000 |
| 2024/05/20 | 1,683 | 1,721 | 1,677 | 1,700 | +25 | +1.5% | 31,600 |
| 2024/05/17 | 1,653 | 1,692 | 1,643 | 1,675 | +25 | +1.5% | 21,000 |
| 2024/05/16 | 1,719 | 1,740 | 1,624 | 1,650 | -67 | -3.9% | 85,700 |
| 2024/05/15 | 1,778 | 1,778 | 1,700 | 1,717 | -36 | -2.1% | 49,600 |
| 2024/05/14 | 1,678 | 1,753 | 1,673 | 1,753 | +75 | +4.5% | 42,900 |
| 2024/05/13 | 1,714 | 1,726 | 1,672 | 1,678 | +15 | +0.9% | 59,500 |
| 2024/05/10 | 1,699 | 1,702 | 1,639 | 1,663 | -28 | -1.7% | 55,300 |
| 2024/05/09 | 1,697 | 1,740 | 1,670 | 1,691 | +89 | +5.6% | 122,600 |
| 2024/05/08 | 1,636 | 1,663 | 1,590 | 1,602 | -35 | -2.1% | 41,600 |
| 2024/05/07 | 1,560 | 1,643 | 1,560 | 1,637 | +89 | +5.7% | 54,500 |
| 2024/05/02 | 1,533 | 1,562 | 1,526 | 1,548 | ±0 | ±0% | 39,100 |
| 2024/05/01 | 1,588 | 1,617 | 1,548 | 1,548 | -77 | -4.7% | 57,700 |
| 2024/04/30 | 1,672 | 1,672 | 1,600 | 1,625 | -27 | -1.6% | 57,900 |
| 2024/04/26 | 1,605 | 1,676 | 1,580 | 1,652 | +69 | +4.4% | 71,700 |
| 2024/04/25 | 1,586 | 1,628 | 1,572 | 1,583 | -27 | -1.7% | 72,300 |
| 2024/04/24 | 1,571 | 1,632 | 1,560 | 1,610 | -1 | -0.1% | 121,500 |
| 2024/04/23 | 1,490 | 1,613 | 1,477 | 1,611 | +112 | +7.5% | 134,000 |
| 2024/04/22 | 1,415 | 1,499 | 1,393 | 1,499 | +128 | +9.3% | 203,200 |
| 2024/04/19 | 1,476 | 1,498 | 1,355 | 1,371 | -112 | -7.6% | 224,400 |
| 2024/04/18 | 1,497 | 1,523 | 1,461 | 1,483 | -8 | -0.5% | 83,300 |
| 2024/04/17 | 1,530 | 1,531 | 1,468 | 1,491 | -31 | -2% | 76,900 |
| 2024/04/16 | 1,584 | 1,630 | 1,500 | 1,522 | -95 | -5.9% | 172,100 |
| 2024/04/15 | 1,502 | 1,669 | 1,500 | 1,617 | -194 | -10.7% | 479,800 |
| 2024/04/12 | 1,849 | 1,859 | 1,760 | 1,811 | +2 | +0.1% | 261,400 |
| 2024/04/11 | 1,830 | 1,839 | 1,784 | 1,809 | -44 | -2.4% | 72,600 |
| 2024/04/10 | 1,892 | 1,920 | 1,835 | 1,853 | -11 | -0.6% | 94,000 |
| 2024/04/09 | 1,910 | 1,913 | 1,849 | 1,864 | -13 | -0.7% | 37,900 |
| 2024/04/08 | 1,895 | 1,919 | 1,867 | 1,877 | +14 | +0.8% | 49,900 |
| 2024/04/05 | 1,845 | 1,900 | 1,839 | 1,863 | -37 | -1.9% | 95,800 |
| 2024/04/04 | 1,947 | 1,949 | 1,883 | 1,900 | -39 | -2% | 75,900 |
| 2024/04/03 | 1,990 | 2,009 | 1,925 | 1,939 | -92 | -4.5% | 87,400 |
| 2024/04/02 | 2,081 | 2,081 | 1,988 | 2,031 | -48 | -2.3% | 75,900 |
| 2024/04/01 | 2,134 | 2,134 | 2,022 | 2,079 | -54 | -2.5% | 61,700 |
| 2024/03/29 | 2,101 | 2,192 | 2,091 | 2,133 | +35 | +1.7% | 53,200 |
| 2024/03/28 | 2,111 | 2,133 | 2,078 | 2,098 | -22 | -1% | 40,500 |
| 2024/03/27 | 2,097 | 2,143 | 2,056 | 2,120 | +34 | +1.6% | 61,100 |
| 2024/03/26 | 2,165 | 2,192 | 2,063 | 2,086 | -79 | -3.6% | 144,800 |
| 2024/03/25 | 2,157 | 2,250 | 2,139 | 2,165 | -4 | -0.2% | 117,200 |
| 2024/03/22 | 2,184 | 2,195 | 2,113 | 2,169 | -3 | -0.1% | 63,700 |
| 2024/03/21 | 2,122 | 2,192 | 2,075 | 2,172 | +89 | +4.3% | 116,400 |
| 2024/03/19 | 2,076 | 2,147 | 2,051 | 2,083 | +7 | +0.3% | 102,300 |
301～
350
件表示中 / 531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 | 144,400円 | -5.2% | - | 0.00% | - | 4.94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 |
| Ｃマネジメント | 287,300円 | +7.2% | +11.3% | 1.74% | 14.18倍 | 1.64倍 |
|
独立系ＳＩ、関西から出発し全国展開。金融や医療に強く、インフラ構築も。ＳＡＰパートナー |
| テリロジーＨＤ | 34,100円 | +12.1% | +37.6% | 1.47% | 20.83倍 | 2.07倍 |
|
ＩＴセキュリティなどネット製品販売と企業システム構築が柱。グループでＤＸ事業に注力 |
| ゼネテック | 49,100円 | +45.3% | +13.5% | 3.97% | 12.59倍 | 2.36倍 |
|
半導体装置などハード・ソフト一体開発が柱。車載開発強い。製造業ＤＸに注力。防災アプリも |
| アクモス | 55,600円 | +9.0% | +19.9% | 4.50% | 12.29倍 | 1.64倍 |
|
ＩＴソリューション事業主軸に展開。医療系システム開発など重点分野強化。配当性向５０％超 |
市場注目の銘柄
チャート関連のコラム
