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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 1,758 | 1,769 | 1,729 | 1,746 | -26 | -1.5% | 33,400 |
| 2024/03/18 | 1,736 | 1,787 | 1,725 | 1,772 | +46 | +2.7% | 51,100 |
| 2024/03/15 | 1,762 | 1,780 | 1,708 | 1,726 | -41 | -2.3% | 61,700 |
| 2024/03/14 | 1,797 | 1,811 | 1,749 | 1,767 | -30 | -1.7% | 43,300 |
| 2024/03/13 | 1,850 | 1,873 | 1,797 | 1,797 | -40 | -2.2% | 65,300 |
| 2024/03/12 | 1,750 | 1,837 | 1,731 | 1,837 | +88 | +5% | 68,000 |
| 2024/03/11 | 1,731 | 1,769 | 1,729 | 1,749 | ±0 | ±0% | 54,300 |
| 2024/03/08 | 1,730 | 1,782 | 1,730 | 1,749 | -12 | -0.7% | 64,000 |
| 2024/03/07 | 1,834 | 1,840 | 1,761 | 1,761 | -73 | -4% | 73,600 |
| 2024/03/06 | 1,838 | 1,887 | 1,829 | 1,834 | +16 | +0.9% | 52,100 |
| 2024/03/05 | 1,869 | 1,873 | 1,776 | 1,818 | -67 | -3.6% | 96,000 |
| 2024/03/04 | 1,913 | 1,943 | 1,883 | 1,885 | -37 | -1.9% | 51,300 |
| 2024/03/01 | 1,946 | 1,992 | 1,900 | 1,922 | -11 | -0.6% | 55,700 |
| 2024/02/29 | 1,930 | 1,949 | 1,883 | 1,933 | -23 | -1.2% | 69,100 |
| 2024/02/28 | 1,982 | 2,000 | 1,952 | 1,956 | -2 | -0.1% | 44,400 |
| 2024/02/27 | 1,919 | 1,968 | 1,893 | 1,958 | +33 | +1.7% | 51,600 |
| 2024/02/26 | 1,935 | 1,960 | 1,870 | 1,925 | +26 | +1.4% | 68,000 |
| 2024/02/22 | 1,883 | 1,946 | 1,875 | 1,899 | +28 | +1.5% | 81,200 |
| 2024/02/21 | 1,925 | 1,925 | 1,867 | 1,871 | -92 | -4.7% | 87,700 |
| 2024/02/20 | 1,970 | 1,999 | 1,947 | 1,963 | -2 | -0.1% | 42,800 |
| 2024/02/19 | 2,021 | 2,021 | 1,954 | 1,965 | -17 | -0.9% | 52,500 |
| 2024/02/16 | 1,892 | 2,010 | 1,892 | 1,982 | +116 | +6.2% | 95,900 |
| 2024/02/15 | 1,977 | 1,977 | 1,860 | 1,866 | -78 | -4% | 100,000 |
| 2024/02/14 | 1,995 | 2,001 | 1,900 | 1,944 | -75 | -3.7% | 152,600 |
| 2024/02/13 | 2,034 | 2,073 | 2,010 | 2,019 | -12 | -0.6% | 47,500 |
| 2024/02/09 | 2,071 | 2,107 | 2,031 | 2,031 | -51 | -2.4% | 51,800 |
| 2024/02/08 | 2,055 | 2,114 | 2,032 | 2,082 | +27 | +1.3% | 85,300 |
| 2024/02/07 | 2,079 | 2,098 | 2,046 | 2,055 | -37 | -1.8% | 34,900 |
| 2024/02/06 | 2,088 | 2,119 | 2,050 | 2,092 | +36 | +1.8% | 54,400 |
| 2024/02/05 | 2,014 | 2,089 | 2,008 | 2,056 | +33 | +1.6% | 70,600 |
| 2024/02/02 | 2,129 | 2,160 | 2,023 | 2,023 | -107 | -5% | 96,600 |
| 2024/02/01 | 2,094 | 2,144 | 2,084 | 2,130 | +14 | +0.7% | 78,000 |
| 2024/01/31 | 2,061 | 2,117 | 2,051 | 2,116 | +44 | +2.1% | 58,200 |
| 2024/01/30 | 2,113 | 2,132 | 2,052 | 2,072 | -30 | -1.4% | 61,500 |
| 2024/01/29 | 2,200 | 2,211 | 2,102 | 2,102 | -17 | -0.8% | 140,700 |
| 2024/01/26 | 2,121 | 2,168 | 2,091 | 2,119 | -52 | -2.4% | 88,500 |
| 2024/01/25 | 2,191 | 2,254 | 2,096 | 2,171 | -6 | -0.3% | 272,300 |
| 2024/01/24 | 2,056 | 2,181 | 2,020 | 2,177 | +106 | +5.1% | 163,900 |
| 2024/01/23 | 2,122 | 2,174 | 2,052 | 2,071 | +53 | +2.6% | 351,300 |
| 2024/01/22 | 1,888 | 2,037 | 1,880 | 2,018 | +158 | +8.5% | 150,100 |
| 2024/01/19 | 1,900 | 1,934 | 1,839 | 1,860 | -58 | -3% | 129,700 |
| 2024/01/18 | 2,002 | 2,011 | 1,908 | 1,918 | -117 | -5.7% | 189,900 |
| 2024/01/17 | 1,960 | 2,046 | 1,927 | 2,035 | +133 | +7% | 351,300 |
| 2024/01/16 | 1,857 | 1,934 | 1,846 | 1,902 | +45 | +2.4% | 207,200 |
| 2024/01/15 | 1,645 | 1,885 | 1,645 | 1,857 | +137 | +8% | 590,000 |
| 2024/01/12 | 1,729 | 1,757 | 1,705 | 1,720 | -40 | -2.3% | 153,100 |
| 2024/01/11 | 1,771 | 1,790 | 1,743 | 1,760 | +10 | +0.6% | 88,700 |
| 2024/01/10 | 1,771 | 1,771 | 1,720 | 1,750 | -25 | -1.4% | 95,100 |
| 2024/01/09 | 1,764 | 1,786 | 1,740 | 1,775 | +29 | +1.7% | 78,000 |
| 2024/01/05 | 1,817 | 1,825 | 1,745 | 1,746 | -71 | -3.9% | 91,300 |
351～
400
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
