ＩＤ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 |
|---|---|---|---|---|---|---|---|
| 2024/02/27 | 1,700 | 1,719 | 1,681 | 1,690 | ±0 | ±0% | 20,300 |
| 2024/02/26 | 1,671 | 1,713 | 1,670 | 1,690 | +15 | +0.9% | 43,300 |
| 2024/02/22 | 1,662 | 1,675 | 1,646 | 1,675 | +24 | +1.5% | 32,000 |
| 2024/02/21 | 1,645 | 1,660 | 1,640 | 1,651 | +6 | +0.4% | 13,300 |
| 2024/02/20 | 1,645 | 1,675 | 1,645 | 1,645 | +5 | +0.3% | 15,700 |
| 2024/02/19 | 1,630 | 1,643 | 1,624 | 1,640 | +17 | +1% | 7,100 |
| 2024/02/16 | 1,645 | 1,645 | 1,620 | 1,623 | +5 | +0.3% | 22,400 |
| 2024/02/15 | 1,680 | 1,680 | 1,615 | 1,618 | -48 | -2.9% | 24,400 |
| 2024/02/14 | 1,685 | 1,688 | 1,656 | 1,666 | -22 | -1.3% | 22,400 |
| 2024/02/13 | 1,693 | 1,694 | 1,675 | 1,688 | +4 | +0.2% | 25,300 |
| 2024/02/09 | 1,676 | 1,702 | 1,676 | 1,684 | +8 | +0.5% | 23,800 |
| 2024/02/08 | 1,690 | 1,690 | 1,653 | 1,676 | -19 | -1.1% | 28,400 |
| 2024/02/07 | 1,675 | 1,709 | 1,663 | 1,695 | +19 | +1.1% | 18,900 |
| 2024/02/06 | 1,665 | 1,692 | 1,642 | 1,676 | +23 | +1.4% | 27,200 |
| 2024/02/05 | 1,660 | 1,660 | 1,633 | 1,653 | +23 | +1.4% | 21,200 |
| 2024/02/02 | 1,649 | 1,649 | 1,595 | 1,630 | -19 | -1.2% | 35,900 |
| 2024/02/01 | 1,653 | 1,662 | 1,611 | 1,649 | -36 | -2.1% | 46,700 |
| 2024/01/31 | 1,695 | 1,718 | 1,671 | 1,685 | -11 | -0.6% | 62,700 |
| 2024/01/30 | 1,729 | 1,729 | 1,693 | 1,696 | -36 | -2.1% | 33,100 |
| 2024/01/29 | 1,745 | 1,745 | 1,727 | 1,732 | +8 | +0.5% | 15,800 |
| 2024/01/26 | 1,745 | 1,765 | 1,721 | 1,724 | -26 | -1.5% | 35,200 |
| 2024/01/25 | 1,725 | 1,755 | 1,715 | 1,750 | +20 | +1.2% | 35,800 |
| 2024/01/24 | 1,743 | 1,775 | 1,711 | 1,730 | -15 | -0.9% | 36,500 |
| 2024/01/23 | 1,750 | 1,757 | 1,717 | 1,745 | -4 | -0.2% | 25,400 |
| 2024/01/22 | 1,745 | 1,757 | 1,742 | 1,749 | +10 | +0.6% | 12,200 |
| 2024/01/19 | 1,771 | 1,771 | 1,737 | 1,739 | -26 | -1.5% | 14,400 |
| 2024/01/18 | 1,770 | 1,783 | 1,761 | 1,765 | +5 | +0.3% | 16,900 |
| 2024/01/17 | 1,756 | 1,794 | 1,756 | 1,760 | +11 | +0.6% | 38,400 |
| 2024/01/16 | 1,780 | 1,784 | 1,747 | 1,749 | -38 | -2.1% | 28,000 |
| 2024/01/15 | 1,730 | 1,790 | 1,730 | 1,787 | +57 | +3.3% | 36,500 |
| 2024/01/12 | 1,707 | 1,732 | 1,705 | 1,730 | +23 | +1.3% | 25,700 |
| 2024/01/11 | 1,706 | 1,730 | 1,706 | 1,707 | +1 | +0.1% | 27,600 |
| 2024/01/10 | 1,715 | 1,739 | 1,706 | 1,706 | -5 | -0.3% | 26,800 |
| 2024/01/09 | 1,730 | 1,754 | 1,690 | 1,711 | -19 | -1.1% | 35,900 |
| 2024/01/05 | 1,720 | 1,734 | 1,710 | 1,730 | +11 | +0.6% | 28,500 |
| 2024/01/04 | 1,671 | 1,719 | 1,653 | 1,719 | +34 | +2% | 28,000 |
| 2023/12/29 | 1,691 | 1,703 | 1,658 | 1,685 | -3 | -0.2% | 25,100 |
| 2023/12/28 | 1,721 | 1,740 | 1,686 | 1,688 | -35 | -2% | 26,700 |
| 2023/12/27 | 1,760 | 1,764 | 1,682 | 1,723 | -36 | -2% | 59,700 |
| 2023/12/26 | 1,739 | 1,760 | 1,732 | 1,759 | +20 | +1.2% | 41,800 |
| 2023/12/25 | 1,749 | 1,777 | 1,731 | 1,739 | +10 | +0.6% | 37,400 |
| 2023/12/22 | 1,699 | 1,734 | 1,699 | 1,729 | +44 | +2.6% | 35,300 |
| 2023/12/21 | 1,667 | 1,699 | 1,665 | 1,685 | +14 | +0.8% | 39,100 |
| 2023/12/20 | 1,679 | 1,694 | 1,660 | 1,671 | +3 | +0.2% | 27,300 |
| 2023/12/19 | 1,632 | 1,669 | 1,627 | 1,668 | +40 | +2.5% | 23,200 |
| 2023/12/18 | 1,616 | 1,629 | 1,609 | 1,628 | +13 | +0.8% | 17,700 |
| 2023/12/15 | 1,607 | 1,629 | 1,595 | 1,615 | +1 | +0.1% | 20,500 |
| 2023/12/14 | 1,640 | 1,640 | 1,610 | 1,614 | -16 | -1% | 21,600 |
| 2023/12/13 | 1,626 | 1,641 | 1,622 | 1,630 | +12 | +0.7% | 18,100 |
| 2023/12/12 | 1,622 | 1,636 | 1,607 | 1,618 | +6 | +0.4% | 19,900 |
51～
100
件表示中 / 6249件
類似銘柄と比較する
現在ご覧いただいている「ＩＤＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ＩＤＨＤ | 146,200円 | +7.1% | +4.9% | 3.76% | 14.01倍 | 2.05倍 |
|
独立系ＳＩｅｒ。システムマネジメント軸にＩＴサービス提供。鳥取県に一部本部機能持つ拠点 |
| ＡＭＩ | 144,400円 | - | - | - | - | 2.00倍 |
|
独自の音声認識技術「アミボイス」を核に各種の業務支援システム・サービスを開発提供する |
| システムリサーチ | 158,000円 | +14.6% | +12.5% | 2.53% | 11.91倍 | 2.49倍 |
|
独立系ＳＩ。製造業を中心に企業向け情報システム構築と保守・運用。トヨタＧ向けが約３割 |
| ＰＲＴＩＭＥＳ | 195,100円 | +19.8% | +10.0% | 0.00% | 20.55倍 | 4.63倍 |
|
プレスリリース配信サイト「ＰＲＴＩＭＥＳ」を運営。原稿制作など関連サービス手がける |
| テラスカイ | 202,900円 | +25.5% | +52.7% | 0.00% | 46.19倍 | 2.35倍 |
|
米セールスフォース（ＳＦ）やＡＷＳ等のクラウド導入・運用支援などを展開。大企業向け強い |
市場注目の銘柄
チャート関連のコラム
