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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 4,070 | 4,145 | 4,040 | 4,110 | +110 | +2.8% | 52,100 |
| 2022/12/26 | 4,045 | 4,095 | 3,980 | 4,000 | -15 | -0.4% | 58,200 |
| 2022/12/23 | 4,145 | 4,305 | 3,970 | 4,015 | +10 | +0.2% | 120,800 |
| 2022/12/22 | 4,095 | 4,145 | 3,990 | 4,005 | -55 | -1.4% | 64,600 |
| 2022/12/21 | 4,005 | 4,100 | 3,925 | 4,060 | +10 | +0.2% | 105,100 |
| 2022/12/20 | 4,350 | 4,360 | 4,020 | 4,050 | -325 | -7.4% | 160,200 |
| 2022/12/19 | 4,535 | 4,535 | 4,335 | 4,375 | -230 | -5% | 62,000 |
| 2022/12/16 | 4,570 | 4,660 | 4,560 | 4,605 | -45 | -1% | 29,100 |
| 2022/12/15 | 4,595 | 4,680 | 4,485 | 4,650 | +55 | +1.2% | 46,500 |
| 2022/12/14 | 4,630 | 4,690 | 4,575 | 4,595 | -10 | -0.2% | 37,100 |
| 2022/12/13 | 4,555 | 4,650 | 4,535 | 4,605 | +25 | +0.5% | 38,200 |
| 2022/12/12 | 4,520 | 4,635 | 4,425 | 4,580 | ±0 | ±0% | 34,500 |
| 2022/12/09 | 4,505 | 4,650 | 4,485 | 4,580 | +75 | +1.7% | 44,400 |
| 2022/12/08 | 4,605 | 4,675 | 4,450 | 4,505 | -145 | -3.1% | 54,700 |
| 2022/12/07 | 4,625 | 4,700 | 4,525 | 4,650 | -50 | -1.1% | 52,300 |
| 2022/12/06 | 4,680 | 4,725 | 4,550 | 4,700 | ±0 | ±0% | 68,600 |
| 2022/12/05 | 4,935 | 4,945 | 4,685 | 4,700 | -275 | -5.5% | 81,300 |
| 2022/12/02 | 4,880 | 4,980 | 4,810 | 4,975 | +55 | +1.1% | 52,300 |
| 2022/12/01 | 5,070 | 5,090 | 4,865 | 4,920 | -60 | -1.2% | 77,500 |
| 2022/11/30 | 4,960 | 5,000 | 4,720 | 4,980 | -30 | -0.6% | 100,500 |
| 2022/11/29 | 4,930 | 5,060 | 4,910 | 5,010 | +70 | +1.4% | 70,300 |
| 2022/11/28 | 4,950 | 5,030 | 4,870 | 4,940 | -60 | -1.2% | 92,300 |
| 2022/11/25 | 4,750 | 5,070 | 4,750 | 5,000 | +270 | +5.7% | 162,000 |
| 2022/11/24 | 4,630 | 4,780 | 4,610 | 4,730 | +205 | +4.5% | 72,900 |
| 2022/11/22 | 4,510 | 4,565 | 4,470 | 4,525 | -55 | -1.2% | 48,100 |
| 2022/11/21 | 4,570 | 4,745 | 4,525 | 4,580 | -60 | -1.3% | 61,000 |
| 2022/11/18 | 4,555 | 4,655 | 4,500 | 4,640 | +15 | +0.3% | 85,400 |
| 2022/11/17 | 4,700 | 4,775 | 4,605 | 4,625 | -65 | -1.4% | 65,400 |
| 2022/11/16 | 4,750 | 4,780 | 4,660 | 4,690 | -15 | -0.3% | 91,900 |
| 2022/11/15 | 4,610 | 4,760 | 4,600 | 4,705 | -45 | -0.9% | 77,400 |
| 2022/11/14 | 4,750 | 4,870 | 4,700 | 4,750 | +90 | +1.9% | 157,100 |
| 2022/11/11 | 4,620 | 4,660 | 4,495 | 4,660 | +250 | +5.7% | 148,200 |
| 2022/11/10 | 4,470 | 4,490 | 4,385 | 4,410 | -65 | -1.5% | 51,400 |
| 2022/11/09 | 4,350 | 4,505 | 4,350 | 4,475 | +100 | +2.3% | 90,600 |
| 2022/11/08 | 4,220 | 4,385 | 4,190 | 4,375 | +215 | +5.2% | 63,000 |
| 2022/11/07 | 4,220 | 4,285 | 4,080 | 4,160 | -170 | -3.9% | 105,500 |
| 2022/11/04 | 4,280 | 4,390 | 4,190 | 4,330 | +55 | +1.3% | 73,000 |
| 2022/11/02 | 4,400 | 4,405 | 4,210 | 4,275 | -195 | -4.4% | 116,000 |
| 2022/11/01 | 4,565 | 4,640 | 4,440 | 4,470 | -65 | -1.4% | 140,100 |
| 2022/10/31 | 4,370 | 4,535 | 4,320 | 4,535 | +35 | +0.8% | 137,800 |
| 2022/10/28 | 4,425 | 4,585 | 4,425 | 4,500 | +90 | +2% | 189,300 |
| 2022/10/27 | 4,185 | 4,460 | 4,140 | 4,410 | +225 | +5.4% | 230,400 |
| 2022/10/26 | 4,000 | 4,220 | 3,990 | 4,185 | +210 | +5.3% | 248,600 |
| 2022/10/25 | 4,065 | 4,080 | 3,935 | 3,975 | +50 | +1.3% | 160,600 |
| 2022/10/24 | 3,865 | 3,935 | 3,820 | 3,925 | +45 | +1.2% | 139,000 |
| 2022/10/21 | 3,910 | 4,040 | 3,860 | 3,880 | +5 | +0.1% | 244,600 |
| 2022/10/20 | 3,630 | 3,910 | 3,620 | 3,875 | +275 | +7.6% | 629,100 |
| 2022/10/19 | 3,525 | 3,605 | 3,345 | 3,600 | +50 | +1.4% | 363,300 |
| 2022/10/18 | 3,640 | 3,770 | 3,515 | 3,550 | -20 | -0.6% | 415,300 |
| 2022/10/17 | 3,605 | 3,855 | 3,515 | 3,570 | -645 | -15.3% | 1,019,700 |
651～
700
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
