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 |
|---|---|---|---|---|---|---|---|
| 2024/01/10 | 1,403 | 1,445 | 1,377 | 1,401 | -2 | -0.1% | 45,900 |
| 2024/01/09 | 1,410 | 1,435 | 1,378 | 1,403 | +7 | +0.5% | 38,400 |
| 2024/01/05 | 1,430 | 1,445 | 1,395 | 1,396 | -64 | -4.4% | 39,500 |
| 2024/01/04 | 1,440 | 1,468 | 1,405 | 1,460 | ±0 | ±0% | 27,200 |
| 2023/12/29 | 1,441 | 1,507 | 1,429 | 1,460 | +10 | +0.7% | 55,700 |
| 2023/12/28 | 1,407 | 1,458 | 1,345 | 1,450 | +34 | +2.4% | 79,800 |
| 2023/12/27 | 1,372 | 1,427 | 1,365 | 1,416 | +14 | +1% | 100,400 |
| 2023/12/26 | 1,392 | 1,423 | 1,370 | 1,402 | +10 | +0.7% | 81,500 |
| 2023/12/25 | 1,502 | 1,503 | 1,389 | 1,392 | -128 | -8.4% | 114,100 |
| 2023/12/22 | 1,520 | 1,555 | 1,502 | 1,520 | ±0 | ±0% | 47,600 |
| 2023/12/21 | 1,500 | 1,549 | 1,480 | 1,520 | +2 | +0.1% | 42,300 |
| 2023/12/20 | 1,540 | 1,565 | 1,518 | 1,518 | -18 | -1.2% | 22,400 |
| 2023/12/19 | 1,511 | 1,540 | 1,484 | 1,536 | +23 | +1.5% | 37,500 |
| 2023/12/18 | 1,525 | 1,536 | 1,495 | 1,513 | -52 | -3.3% | 29,200 |
| 2023/12/15 | 1,566 | 1,581 | 1,555 | 1,565 | +3 | +0.2% | 12,900 |
| 2023/12/14 | 1,609 | 1,630 | 1,545 | 1,562 | -45 | -2.8% | 28,500 |
| 2023/12/13 | 1,599 | 1,639 | 1,592 | 1,607 | +12 | +0.8% | 26,500 |
| 2023/12/12 | 1,683 | 1,683 | 1,575 | 1,595 | -48 | -2.9% | 38,000 |
| 2023/12/11 | 1,640 | 1,693 | 1,640 | 1,643 | +27 | +1.7% | 27,700 |
| 2023/12/08 | 1,564 | 1,630 | 1,564 | 1,616 | +36 | +2.3% | 29,600 |
| 2023/12/07 | 1,670 | 1,670 | 1,576 | 1,580 | -80 | -4.8% | 48,000 |
| 2023/12/06 | 1,707 | 1,730 | 1,621 | 1,660 | -47 | -2.8% | 44,600 |
| 2023/12/05 | 1,751 | 1,757 | 1,675 | 1,707 | -52 | -3% | 71,000 |
| 2023/12/04 | 1,760 | 1,805 | 1,746 | 1,759 | +23 | +1.3% | 49,900 |
| 2023/12/01 | 1,767 | 1,794 | 1,715 | 1,736 | -15 | -0.9% | 37,900 |
| 2023/11/30 | 1,708 | 1,782 | 1,700 | 1,751 | +58 | +3.4% | 49,000 |
| 2023/11/29 | 1,720 | 1,731 | 1,691 | 1,693 | -12 | -0.7% | 18,100 |
| 2023/11/28 | 1,787 | 1,787 | 1,692 | 1,705 | -65 | -3.7% | 28,700 |
| 2023/11/27 | 1,760 | 1,770 | 1,719 | 1,770 | +1 | +0.1% | 29,700 |
| 2023/11/24 | 1,816 | 1,820 | 1,736 | 1,769 | -46 | -2.5% | 39,700 |
| 2023/11/22 | 1,802 | 1,837 | 1,760 | 1,815 | +5 | +0.3% | 34,700 |
| 2023/11/21 | 1,770 | 1,810 | 1,745 | 1,810 | +54 | +3.1% | 65,800 |
| 2023/11/20 | 1,626 | 1,767 | 1,626 | 1,756 | +126 | +7.7% | 77,800 |
| 2023/11/17 | 1,670 | 1,675 | 1,630 | 1,630 | -48 | -2.9% | 36,200 |
| 2023/11/16 | 1,691 | 1,715 | 1,675 | 1,678 | -13 | -0.8% | 10,600 |
| 2023/11/15 | 1,693 | 1,724 | 1,650 | 1,691 | +10 | +0.6% | 33,400 |
| 2023/11/14 | 1,652 | 1,694 | 1,642 | 1,681 | +12 | +0.7% | 32,300 |
| 2023/11/13 | 1,699 | 1,712 | 1,666 | 1,669 | -23 | -1.4% | 18,700 |
| 2023/11/10 | 1,729 | 1,729 | 1,670 | 1,692 | -38 | -2.2% | 20,800 |
| 2023/11/09 | 1,707 | 1,763 | 1,690 | 1,730 | +8 | +0.5% | 31,000 |
| 2023/11/08 | 1,758 | 1,770 | 1,688 | 1,722 | -24 | -1.4% | 40,200 |
| 2023/11/07 | 1,679 | 1,746 | 1,645 | 1,746 | +56 | +3.3% | 57,300 |
| 2023/11/06 | 1,637 | 1,692 | 1,620 | 1,690 | +69 | +4.3% | 38,100 |
| 2023/11/02 | 1,550 | 1,637 | 1,550 | 1,621 | +65 | +4.2% | 25,400 |
| 2023/11/01 | 1,620 | 1,625 | 1,537 | 1,556 | -29 | -1.8% | 23,200 |
| 2023/10/31 | 1,579 | 1,618 | 1,525 | 1,585 | +11 | +0.7% | 45,700 |
| 2023/10/30 | 1,602 | 1,609 | 1,561 | 1,574 | -34 | -2.1% | 27,400 |
| 2023/10/27 | 1,601 | 1,626 | 1,590 | 1,608 | +7 | +0.4% | 12,000 |
| 2023/10/26 | 1,623 | 1,656 | 1,582 | 1,601 | -50 | -3% | 32,500 |
| 2023/10/25 | 1,708 | 1,727 | 1,651 | 1,651 | -55 | -3.2% | 24,900 |
351～
400
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
