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 |
|---|---|---|---|---|---|---|---|
| 2022/10/14 | 4,130 | 4,225 | 4,050 | 4,215 | +225 | +5.6% | 267,400 |
| 2022/10/13 | 4,080 | 4,080 | 3,955 | 3,990 | -65 | -1.6% | 88,100 |
| 2022/10/12 | 4,005 | 4,070 | 3,925 | 4,055 | +80 | +2% | 71,000 |
| 2022/10/11 | 4,005 | 4,150 | 3,965 | 3,975 | -40 | -1% | 110,300 |
| 2022/10/07 | 3,965 | 4,050 | 3,915 | 4,015 | -65 | -1.6% | 93,800 |
| 2022/10/06 | 3,995 | 4,110 | 3,980 | 4,080 | +170 | +4.3% | 123,700 |
| 2022/10/05 | 3,760 | 4,010 | 3,750 | 3,910 | +195 | +5.2% | 143,500 |
| 2022/10/04 | 3,740 | 3,740 | 3,645 | 3,715 | +75 | +2.1% | 87,200 |
| 2022/10/03 | 3,550 | 3,645 | 3,475 | 3,640 | +35 | +1% | 63,300 |
| 2022/09/30 | 3,635 | 3,645 | 3,535 | 3,605 | -120 | -3.2% | 85,500 |
| 2022/09/29 | 3,760 | 3,805 | 3,675 | 3,725 | +60 | +1.6% | 54,600 |
| 2022/09/28 | 3,690 | 3,805 | 3,585 | 3,665 | -65 | -1.7% | 85,100 |
| 2022/09/27 | 3,690 | 3,745 | 3,650 | 3,730 | +90 | +2.5% | 28,200 |
| 2022/09/26 | 3,740 | 3,745 | 3,640 | 3,640 | -130 | -3.4% | 56,200 |
| 2022/09/22 | 3,750 | 3,825 | 3,695 | 3,770 | +5 | +0.1% | 46,100 |
| 2022/09/21 | 3,860 | 3,920 | 3,730 | 3,765 | -95 | -2.5% | 62,100 |
| 2022/09/20 | 3,725 | 3,905 | 3,725 | 3,860 | +155 | +4.2% | 88,800 |
| 2022/09/16 | 3,765 | 3,770 | 3,695 | 3,705 | -90 | -2.4% | 50,500 |
| 2022/09/15 | 3,705 | 3,865 | 3,700 | 3,795 | +70 | +1.9% | 77,400 |
| 2022/09/14 | 3,700 | 3,770 | 3,700 | 3,725 | -120 | -3.1% | 70,900 |
| 2022/09/13 | 4,005 | 4,060 | 3,840 | 3,845 | -120 | -3% | 88,500 |
| 2022/09/12 | 3,910 | 3,980 | 3,870 | 3,965 | +65 | +1.7% | 36,600 |
| 2022/09/09 | 3,825 | 3,940 | 3,820 | 3,900 | +55 | +1.4% | 45,800 |
| 2022/09/08 | 3,940 | 3,950 | 3,835 | 3,845 | -25 | -0.6% | 35,800 |
| 2022/09/07 | 3,975 | 3,995 | 3,835 | 3,870 | -75 | -1.9% | 52,700 |
| 2022/09/06 | 3,790 | 3,950 | 3,790 | 3,945 | +165 | +4.4% | 73,600 |
| 2022/09/05 | 3,620 | 3,785 | 3,615 | 3,780 | +155 | +4.3% | 49,000 |
| 2022/09/02 | 3,705 | 3,715 | 3,605 | 3,625 | -100 | -2.7% | 65,600 |
| 2022/09/01 | 3,780 | 3,805 | 3,705 | 3,725 | -155 | -4% | 61,600 |
| 2022/08/31 | 3,775 | 3,880 | 3,765 | 3,880 | +50 | +1.3% | 36,900 |
| 2022/08/30 | 3,765 | 3,870 | 3,720 | 3,830 | +85 | +2.3% | 50,300 |
| 2022/08/29 | 3,620 | 3,775 | 3,620 | 3,745 | -65 | -1.7% | 92,900 |
| 2022/08/26 | 4,000 | 4,015 | 3,805 | 3,810 | -170 | -4.3% | 66,700 |
| 2022/08/25 | 4,030 | 4,075 | 3,955 | 3,980 | +10 | +0.3% | 68,300 |
| 2022/08/24 | 3,885 | 3,970 | 3,835 | 3,970 | +65 | +1.7% | 82,000 |
| 2022/08/23 | 3,855 | 3,910 | 3,680 | 3,905 | -35 | -0.9% | 221,700 |
| 2022/08/22 | 4,085 | 4,225 | 3,910 | 3,940 | -215 | -5.2% | 105,000 |
| 2022/08/19 | 4,025 | 4,280 | 4,025 | 4,155 | +70 | +1.7% | 130,300 |
| 2022/08/18 | 4,005 | 4,140 | 3,950 | 4,085 | +10 | +0.2% | 82,200 |
| 2022/08/17 | 3,900 | 4,080 | 3,860 | 4,075 | +100 | +2.5% | 94,200 |
| 2022/08/16 | 3,960 | 4,140 | 3,935 | 3,975 | +45 | +1.1% | 132,800 |
| 2022/08/15 | 3,800 | 3,950 | 3,730 | 3,930 | +120 | +3.1% | 86,700 |
| 2022/08/12 | 3,750 | 3,920 | 3,725 | 3,810 | +175 | +4.8% | 104,000 |
| 2022/08/10 | 3,680 | 3,690 | 3,580 | 3,635 | -90 | -2.4% | 50,300 |
| 2022/08/09 | 3,740 | 3,815 | 3,705 | 3,725 | +50 | +1.4% | 66,300 |
| 2022/08/08 | 3,880 | 3,880 | 3,655 | 3,675 | -240 | -6.1% | 177,300 |
| 2022/08/05 | 3,915 | 3,960 | 3,790 | 3,915 | -5 | -0.1% | 81,800 |
| 2022/08/04 | 4,015 | 4,015 | 3,900 | 3,920 | -85 | -2.1% | 137,700 |
| 2022/08/03 | 3,730 | 4,040 | 3,725 | 4,005 | +320 | +8.7% | 217,900 |
| 2022/08/02 | 3,750 | 3,840 | 3,670 | 3,685 | -105 | -2.8% | 67,500 |
701～
750
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
