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 |
|---|---|---|---|---|---|---|---|
| 2021/10/06 | 5,130 | 5,180 | 4,890 | 5,050 | -10 | -0.2% | 197,200 |
| 2021/10/05 | 4,980 | 5,210 | 4,860 | 5,060 | +75 | +1.5% | 181,600 |
| 2021/10/04 | 5,580 | 5,620 | 4,860 | 4,985 | -575 | -10.3% | 400,500 |
| 2021/10/01 | 5,490 | 5,810 | 5,490 | 5,560 | +10 | +0.2% | 114,900 |
| 2021/09/30 | 5,740 | 5,740 | 5,370 | 5,550 | -110 | -1.9% | 155,000 |
| 2021/09/29 | 5,900 | 5,950 | 5,580 | 5,660 | -340 | -5.7% | 196,500 |
| 2021/09/28 | 5,930 | 6,030 | 5,760 | 6,000 | +20 | +0.3% | 136,400 |
| 2021/09/27 | 6,020 | 6,130 | 5,950 | 5,980 | -100 | -1.6% | 87,400 |
| 2021/09/24 | 6,130 | 6,220 | 5,940 | 6,080 | +110 | +1.8% | 189,400 |
| 2021/09/22 | 6,210 | 6,350 | 5,900 | 5,970 | -340 | -5.4% | 333,200 |
| 2021/09/21 | 5,830 | 6,500 | 5,800 | 6,310 | +180 | +2.9% | 335,300 |
| 2021/09/17 | 6,110 | 6,330 | 5,980 | 6,130 | +60 | +1% | 239,700 |
| 2021/09/16 | 6,930 | 7,030 | 5,780 | 6,070 | -660 | -9.8% | 968,100 |
| 2021/09/15 | 6,250 | 6,850 | 6,130 | 6,730 | +530 | +8.5% | 606,100 |
| 2021/09/14 | 6,560 | 6,670 | 6,120 | 6,200 | -350 | -5.3% | 367,000 |
| 2021/09/13 | 6,670 | 6,880 | 6,300 | 6,550 | +80 | +1.2% | 509,600 |
| 2021/09/10 | 6,180 | 6,560 | 6,100 | 6,470 | +430 | +7.1% | 573,400 |
| 2021/09/09 | 5,860 | 6,300 | 5,750 | 6,040 | +150 | +2.5% | 432,300 |
| 2021/09/08 | 5,410 | 6,060 | 5,370 | 5,890 | +420 | +7.7% | 368,000 |
| 2021/09/07 | 5,350 | 5,610 | 5,230 | 5,470 | +60 | +1.1% | 190,500 |
| 2021/09/06 | 5,880 | 5,900 | 5,300 | 5,410 | -270 | -4.8% | 398,600 |
| 2021/09/03 | 5,660 | 5,990 | 5,560 | 5,680 | +210 | +3.8% | 440,200 |
| 2021/09/02 | 5,570 | 6,070 | 5,420 | 5,470 | ±0 | ±0% | 641,500 |
| 2021/09/01 | 5,400 | 5,530 | 5,090 | 5,470 | +120 | +2.2% | 234,900 |
| 2021/08/31 | 5,220 | 5,610 | 5,220 | 5,350 | +100 | +1.9% | 202,000 |
| 2021/08/30 | 4,950 | 5,380 | 4,880 | 5,250 | +370 | +7.6% | 304,600 |
| 2021/08/27 | 5,190 | 5,200 | 4,830 | 4,880 | -310 | -6% | 283,200 |
| 2021/08/26 | 5,350 | 5,560 | 5,160 | 5,190 | -110 | -2.1% | 226,000 |
| 2021/08/25 | 4,940 | 5,480 | 4,940 | 5,300 | +405 | +8.3% | 290,800 |
| 2021/08/24 | 5,000 | 5,120 | 4,845 | 4,895 | +5 | +0.1% | 125,400 |
| 2021/08/23 | 4,835 | 5,010 | 4,745 | 4,890 | +145 | +3.1% | 133,300 |
| 2021/08/20 | 4,935 | 5,080 | 4,720 | 4,745 | -190 | -3.9% | 150,800 |
| 2021/08/19 | 4,925 | 5,170 | 4,880 | 4,935 | -60 | -1.2% | 140,600 |
| 2021/08/18 | 4,795 | 5,150 | 4,700 | 4,995 | +190 | +4% | 179,900 |
| 2021/08/17 | 4,770 | 4,970 | 4,655 | 4,805 | +90 | +1.9% | 168,500 |
| 2021/08/16 | 4,735 | 4,890 | 4,580 | 4,715 | -90 | -1.9% | 139,600 |
| 2021/08/13 | 4,965 | 5,040 | 4,785 | 4,805 | -215 | -4.3% | 171,700 |
| 2021/08/12 | 5,010 | 5,100 | 4,830 | 5,020 | +10 | +0.2% | 196,500 |
| 2021/08/11 | 5,200 | 5,360 | 5,000 | 5,010 | -200 | -3.8% | 238,900 |
| 2021/08/10 | 5,070 | 5,370 | 4,910 | 5,210 | +140 | +2.8% | 342,200 |
| 2021/08/06 | 5,120 | 5,160 | 4,650 | 5,070 | +185 | +3.8% | 594,500 |
| 2021/08/05 | 5,420 | 5,440 | 4,820 | 4,885 | -545 | -10% | 443,600 |
| 2021/08/04 | 5,450 | 5,690 | 5,310 | 5,430 | +10 | +0.2% | 354,300 |
| 2021/08/03 | 5,730 | 5,890 | 5,380 | 5,420 | -410 | -7% | 399,900 |
| 2021/08/02 | 6,210 | 6,350 | 5,730 | 5,830 | -320 | -5.2% | 691,100 |
| 2021/07/30 | 5,710 | 6,230 | 5,610 | 6,150 | +400 | +7% | 1,028,900 |
| 2021/07/29 | 5,550 | 5,830 | 5,260 | 5,750 | +200 | +3.6% | 385,600 |
| 2021/07/28 | 5,530 | 5,810 | 5,380 | 5,550 | -80 | -1.4% | 469,600 |
| 2021/07/27 | 5,680 | 6,040 | 5,510 | 5,630 | -220 | -3.8% | 961,000 |
| 2021/07/26 | 5,220 | 5,900 | 5,010 | 5,850 | +830 | +16.5% | 1,376,500 |
951～
1000
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
