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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 1,445 | 1,503 | 1,433 | 1,468 | -7 | -0.5% | 50,300 |
| 2024/10/25 | 1,490 | 1,498 | 1,454 | 1,475 | -15 | -1% | 29,100 |
| 2024/10/24 | 1,486 | 1,501 | 1,466 | 1,490 | -28 | -1.8% | 63,900 |
| 2024/10/23 | 1,557 | 1,560 | 1,513 | 1,518 | -65 | -4.1% | 60,700 |
| 2024/10/22 | 1,676 | 1,679 | 1,562 | 1,583 | -66 | -4% | 96,800 |
| 2024/10/21 | 1,540 | 1,653 | 1,526 | 1,649 | +123 | +8.1% | 132,900 |
| 2024/10/18 | 1,538 | 1,547 | 1,503 | 1,526 | -13 | -0.8% | 29,300 |
| 2024/10/17 | 1,566 | 1,566 | 1,506 | 1,539 | -39 | -2.5% | 54,500 |
| 2024/10/16 | 1,590 | 1,631 | 1,567 | 1,578 | -36 | -2.2% | 51,800 |
| 2024/10/15 | 1,677 | 1,680 | 1,542 | 1,614 | +12 | +0.7% | 265,000 |
| 2024/10/11 | 1,510 | 1,634 | 1,485 | 1,602 | +92 | +6.1% | 113,900 |
| 2024/10/10 | 1,527 | 1,527 | 1,465 | 1,510 | +9 | +0.6% | 15,900 |
| 2024/10/09 | 1,493 | 1,529 | 1,486 | 1,501 | +22 | +1.5% | 9,200 |
| 2024/10/08 | 1,547 | 1,547 | 1,460 | 1,479 | -45 | -3% | 15,800 |
| 2024/10/07 | 1,535 | 1,535 | 1,485 | 1,524 | +9 | +0.6% | 17,400 |
| 2024/10/04 | 1,486 | 1,522 | 1,486 | 1,515 | +29 | +2% | 8,000 |
| 2024/10/03 | 1,500 | 1,507 | 1,480 | 1,486 | +5 | +0.3% | 7,400 |
| 2024/10/02 | 1,518 | 1,518 | 1,473 | 1,481 | -47 | -3.1% | 28,700 |
| 2024/10/01 | 1,542 | 1,542 | 1,522 | 1,528 | -22 | -1.4% | 10,800 |
| 2024/09/30 | 1,503 | 1,550 | 1,503 | 1,550 | -33 | -2.1% | 17,800 |
| 2024/09/27 | 1,563 | 1,584 | 1,551 | 1,583 | +22 | +1.4% | 16,500 |
| 2024/09/26 | 1,579 | 1,579 | 1,542 | 1,561 | -14 | -0.9% | 6,300 |
| 2024/09/25 | 1,558 | 1,599 | 1,510 | 1,575 | +49 | +3.2% | 26,400 |
| 2024/09/24 | 1,560 | 1,560 | 1,517 | 1,526 | -9 | -0.6% | 11,800 |
| 2024/09/20 | 1,500 | 1,545 | 1,490 | 1,535 | +64 | +4.4% | 35,200 |
| 2024/09/19 | 1,463 | 1,480 | 1,454 | 1,471 | +8 | +0.5% | 10,400 |
| 2024/09/18 | 1,454 | 1,473 | 1,440 | 1,463 | +9 | +0.6% | 7,500 |
| 2024/09/17 | 1,477 | 1,477 | 1,432 | 1,454 | -23 | -1.6% | 9,700 |
| 2024/09/13 | 1,480 | 1,499 | 1,468 | 1,477 | -12 | -0.8% | 5,700 |
| 2024/09/12 | 1,505 | 1,505 | 1,440 | 1,489 | +28 | +1.9% | 10,900 |
| 2024/09/11 | 1,482 | 1,516 | 1,445 | 1,461 | -15 | -1% | 12,700 |
| 2024/09/10 | 1,485 | 1,505 | 1,471 | 1,476 | -7 | -0.5% | 13,200 |
| 2024/09/09 | 1,418 | 1,484 | 1,400 | 1,483 | +23 | +1.6% | 23,600 |
| 2024/09/06 | 1,460 | 1,482 | 1,448 | 1,460 | -23 | -1.6% | 15,300 |
| 2024/09/05 | 1,461 | 1,488 | 1,446 | 1,483 | +22 | +1.5% | 21,800 |
| 2024/09/04 | 1,470 | 1,503 | 1,442 | 1,461 | -43 | -2.9% | 36,100 |
| 2024/09/03 | 1,519 | 1,519 | 1,489 | 1,504 | -17 | -1.1% | 20,200 |
| 2024/09/02 | 1,535 | 1,550 | 1,490 | 1,521 | -34 | -2.2% | 24,100 |
| 2024/08/30 | 1,566 | 1,580 | 1,516 | 1,555 | -11 | -0.7% | 32,800 |
| 2024/08/29 | 1,520 | 1,578 | 1,520 | 1,566 | +16 | +1% | 23,300 |
| 2024/08/28 | 1,550 | 1,560 | 1,510 | 1,550 | -3 | -0.2% | 21,100 |
| 2024/08/27 | 1,558 | 1,569 | 1,538 | 1,553 | +1 | +0.1% | 20,200 |
| 2024/08/26 | 1,487 | 1,560 | 1,456 | 1,552 | +74 | +5% | 57,200 |
| 2024/08/23 | 1,490 | 1,499 | 1,454 | 1,478 | -12 | -0.8% | 31,400 |
| 2024/08/22 | 1,501 | 1,530 | 1,480 | 1,490 | -30 | -2% | 35,400 |
| 2024/08/21 | 1,516 | 1,528 | 1,501 | 1,520 | +4 | +0.3% | 13,400 |
| 2024/08/20 | 1,515 | 1,537 | 1,508 | 1,516 | +38 | +2.6% | 28,400 |
| 2024/08/19 | 1,503 | 1,516 | 1,478 | 1,478 | -9 | -0.6% | 15,700 |
| 2024/08/16 | 1,468 | 1,508 | 1,438 | 1,487 | +42 | +2.9% | 31,400 |
| 2024/08/15 | 1,449 | 1,450 | 1,419 | 1,445 | +6 | +0.4% | 15,700 |
201～
250
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
