アイドマ・ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/03/13 | 4,000 | 4,070 | 4,000 | 4,055 | -35 | -0.9% | 45,800 |
| 2023/03/10 | 4,165 | 4,165 | 4,050 | 4,090 | -80 | -1.9% | 75,900 |
| 2023/03/09 | 4,255 | 4,275 | 4,140 | 4,170 | -90 | -2.1% | 63,000 |
| 2023/03/08 | 4,270 | 4,330 | 4,200 | 4,260 | -60 | -1.4% | 69,000 |
| 2023/03/07 | 4,350 | 4,355 | 4,280 | 4,320 | -35 | -0.8% | 54,800 |
| 2023/03/06 | 4,395 | 4,495 | 4,345 | 4,355 | +85 | +2% | 110,100 |
| 2023/03/03 | 4,260 | 4,295 | 4,215 | 4,270 | +50 | +1.2% | 52,500 |
| 2023/03/02 | 4,195 | 4,280 | 4,140 | 4,220 | +50 | +1.2% | 38,300 |
| 2023/03/01 | 4,250 | 4,255 | 4,120 | 4,170 | -50 | -1.2% | 66,400 |
| 2023/02/28 | 4,190 | 4,260 | 4,115 | 4,220 | +100 | +2.4% | 64,300 |
| 2023/02/27 | 4,250 | 4,255 | 4,085 | 4,120 | -100 | -2.4% | 69,600 |
| 2023/02/24 | 4,225 | 4,295 | 4,155 | 4,220 | -10 | -0.2% | 55,300 |
| 2023/02/22 | 4,280 | 4,305 | 4,160 | 4,230 | -170 | -3.9% | 115,100 |
| 2023/02/21 | 4,560 | 4,560 | 4,400 | 4,400 | -125 | -2.8% | 43,100 |
| 2023/02/20 | 4,570 | 4,590 | 4,485 | 4,525 | -55 | -1.2% | 70,400 |
| 2023/02/17 | 4,650 | 4,655 | 4,535 | 4,580 | -140 | -3% | 77,300 |
| 2023/02/16 | 4,885 | 4,915 | 4,705 | 4,720 | -95 | -2% | 67,800 |
| 2023/02/15 | 4,815 | 4,840 | 4,745 | 4,815 | ±0 | ±0% | 27,400 |
| 2023/02/14 | 4,845 | 4,870 | 4,740 | 4,815 | +40 | +0.8% | 40,100 |
| 2023/02/13 | 4,780 | 4,820 | 4,675 | 4,775 | -75 | -1.5% | 68,700 |
| 2023/02/10 | 4,935 | 4,950 | 4,825 | 4,850 | -85 | -1.7% | 43,100 |
| 2023/02/09 | 4,950 | 5,090 | 4,835 | 4,935 | -65 | -1.3% | 119,200 |
| 2023/02/08 | 4,800 | 5,000 | 4,760 | 5,000 | +195 | +4.1% | 64,600 |
| 2023/02/07 | 4,690 | 4,820 | 4,645 | 4,805 | +80 | +1.7% | 73,300 |
| 2023/02/06 | 4,750 | 4,795 | 4,690 | 4,725 | -10 | -0.2% | 45,000 |
| 2023/02/03 | 4,870 | 4,895 | 4,710 | 4,735 | -85 | -1.8% | 87,900 |
| 2023/02/02 | 4,945 | 5,030 | 4,795 | 4,820 | -105 | -2.1% | 87,700 |
| 2023/02/01 | 5,000 | 5,100 | 4,905 | 4,925 | -55 | -1.1% | 115,100 |
| 2023/01/31 | 5,040 | 5,050 | 4,855 | 4,980 | -20 | -0.4% | 188,800 |
| 2023/01/30 | 4,670 | 5,030 | 4,555 | 5,000 | +205 | +4.3% | 264,700 |
| 2023/01/27 | 4,835 | 4,970 | 4,795 | 4,795 | +5 | +0.1% | 187,600 |
| 2023/01/26 | 4,590 | 4,925 | 4,565 | 4,790 | +175 | +3.8% | 314,500 |
| 2023/01/25 | 4,265 | 4,635 | 4,190 | 4,615 | +490 | +11.9% | 445,800 |
| 2023/01/24 | 4,225 | 4,245 | 4,120 | 4,125 | -105 | -2.5% | 75,400 |
| 2023/01/23 | 4,225 | 4,255 | 4,095 | 4,230 | +25 | +0.6% | 163,600 |
| 2023/01/20 | 4,100 | 4,365 | 4,100 | 4,205 | +85 | +2.1% | 178,300 |
| 2023/01/19 | 3,930 | 4,190 | 3,905 | 4,120 | +175 | +4.4% | 253,800 |
| 2023/01/18 | 4,075 | 4,105 | 3,880 | 3,945 | -130 | -3.2% | 283,200 |
| 2023/01/17 | 4,090 | 4,250 | 3,925 | 4,075 | -15 | -0.4% | 337,000 |
| 2023/01/16 | 3,960 | 4,330 | 3,950 | 4,090 | +10 | +0.2% | 392,900 |
| 2023/01/13 | 4,560 | 4,575 | 4,015 | 4,080 | -200 | -4.7% | 943,000 |
| 2023/01/12 | 4,385 | 4,415 | 4,260 | 4,280 | -35 | -0.8% | 146,300 |
| 2023/01/11 | 4,250 | 4,315 | 4,200 | 4,315 | +170 | +4.1% | 88,100 |
| 2023/01/10 | 3,900 | 4,150 | 3,830 | 4,145 | +355 | +9.4% | 118,200 |
| 2023/01/06 | 3,860 | 3,860 | 3,740 | 3,790 | -95 | -2.4% | 50,100 |
| 2023/01/05 | 3,970 | 4,010 | 3,860 | 3,885 | -55 | -1.4% | 56,100 |
| 2023/01/04 | 3,995 | 4,060 | 3,940 | 3,940 | -70 | -1.7% | 49,200 |
| 2022/12/30 | 4,015 | 4,100 | 3,980 | 4,010 | +5 | +0.1% | 55,200 |
| 2022/12/29 | 3,970 | 4,085 | 3,930 | 4,005 | -35 | -0.9% | 53,400 |
| 2022/12/28 | 4,110 | 4,110 | 3,980 | 4,040 | -70 | -1.7% | 48,100 |
601～
650
件表示中 / 1021件
類似銘柄と比較する
現在ご覧いただいている「アイドマＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| アイドマＨＤ | 270,200円 | +22.4% | +15.5% | 1.11% | 24.34倍 | 5.94倍 |
|
中小企業向け営業支援。コンサルティングから自社開発・営業ＤＸツール活用まで一気通貫対応 |
| ＴＷＯＳＴＯＮＥ | 99,200円 | +30.2% | +124.9% | 0.05% | 74.36倍 | 12.70倍 |
|
フリーのＩＴエンジニアと企業のマッチングが柱。企業向けＩＴ・戦略コンサルも展開 |
| イチネンＨＤ | 179,600円 | +4.6% | -2.8% | 3.90% | 6.86倍 | 0.66倍 |
|
自動車リース中堅、リース車両整備受託、燃料販売等ケミカル事業も展開。Ｍ＆Ａに積極的 |
| ＫＮＴＣＴ | 149,800円 | +8.6% | +7.7% | 0.00% | 6.02倍 | 4.83倍 |
|
国内旅行軸の大手旅行会社、傘下に近畿日本ツーリストやクラブツーリズム。海外旅行も注力中 |
| シーティーエス | 94,300円 | +8.3% | +10.7% | 2.97% | 16.23倍 | 3.03倍 |
|
建設ＩＣＴの専門会社。現場向けＩＴインフラ、測量計測機器軸に全国展開。配当は業績に連動 |
市場注目の銘柄
チャート関連のコラム
