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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,957 | 2,007 | 1,916 | 1,994 | +35 | +1.8% | 65,200 |
| 2025/04/30 | 1,990 | 2,031 | 1,921 | 1,959 | -21 | -1.1% | 163,900 |
| 2025/04/28 | 1,958 | 1,998 | 1,951 | 1,980 | +41 | +2.1% | 104,100 |
| 2025/04/25 | 1,888 | 1,939 | 1,881 | 1,939 | +39 | +2.1% | 29,200 |
| 2025/04/24 | 1,930 | 1,930 | 1,882 | 1,900 | -27 | -1.4% | 32,800 |
| 2025/04/23 | 1,924 | 1,936 | 1,898 | 1,927 | +22 | +1.2% | 43,000 |
| 2025/04/22 | 1,935 | 1,941 | 1,888 | 1,905 | -54 | -2.8% | 70,500 |
| 2025/04/21 | 2,010 | 2,010 | 1,952 | 1,959 | -68 | -3.4% | 45,200 |
| 2025/04/18 | 1,949 | 2,027 | 1,928 | 2,027 | +89 | +4.6% | 50,700 |
| 2025/04/17 | 1,915 | 1,950 | 1,900 | 1,938 | +22 | +1.1% | 34,600 |
| 2025/04/16 | 1,914 | 1,940 | 1,892 | 1,916 | +7 | +0.4% | 53,900 |
| 2025/04/15 | 1,804 | 1,943 | 1,785 | 1,909 | +121 | +6.8% | 97,900 |
| 2025/04/14 | 1,788 | 1,802 | 1,760 | 1,788 | +25 | +1.4% | 22,900 |
| 2025/04/11 | 1,715 | 1,763 | 1,683 | 1,763 | +12 | +0.7% | 22,600 |
| 2025/04/10 | 1,801 | 1,807 | 1,736 | 1,751 | +97 | +5.9% | 30,600 |
| 2025/04/09 | 1,661 | 1,677 | 1,619 | 1,654 | -47 | -2.8% | 42,100 |
| 2025/04/08 | 1,669 | 1,711 | 1,650 | 1,701 | +128 | +8.1% | 49,100 |
| 2025/04/07 | 1,501 | 1,646 | 1,501 | 1,573 | -96 | -5.8% | 72,300 |
| 2025/04/04 | 1,766 | 1,776 | 1,635 | 1,669 | -177 | -9.6% | 88,900 |
| 2025/04/03 | 1,790 | 1,846 | 1,790 | 1,846 | -24 | -1.3% | 30,800 |
| 2025/04/02 | 1,852 | 1,885 | 1,833 | 1,870 | +39 | +2.1% | 35,300 |
| 2025/04/01 | 1,852 | 1,874 | 1,831 | 1,831 | -1 | -0.1% | 24,400 |
| 2025/03/31 | 1,848 | 1,853 | 1,805 | 1,832 | -50 | -2.7% | 54,400 |
| 2025/03/28 | 1,890 | 1,925 | 1,869 | 1,882 | -62 | -3.2% | 61,700 |
| 2025/03/27 | 1,920 | 1,954 | 1,910 | 1,944 | +1 | +0.1% | 36,000 |
| 2025/03/26 | 1,945 | 1,970 | 1,918 | 1,943 | -2 | -0.1% | 48,100 |
| 2025/03/25 | 1,920 | 1,969 | 1,908 | 1,945 | +38 | +2% | 28,600 |
| 2025/03/24 | 1,851 | 1,925 | 1,851 | 1,907 | +71 | +3.9% | 52,100 |
| 2025/03/21 | 1,857 | 1,863 | 1,826 | 1,836 | -22 | -1.2% | 26,000 |
| 2025/03/19 | 1,848 | 1,858 | 1,838 | 1,858 | +20 | +1.1% | 12,800 |
| 2025/03/18 | 1,810 | 1,850 | 1,810 | 1,838 | +23 | +1.3% | 22,400 |
| 2025/03/17 | 1,818 | 1,825 | 1,796 | 1,815 | +1 | +0.1% | 10,300 |
| 2025/03/14 | 1,786 | 1,829 | 1,786 | 1,814 | +9 | +0.5% | 18,200 |
| 2025/03/13 | 1,804 | 1,808 | 1,785 | 1,805 | +27 | +1.5% | 15,800 |
| 2025/03/12 | 1,751 | 1,787 | 1,751 | 1,778 | +13 | +0.7% | 17,500 |
| 2025/03/11 | 1,761 | 1,779 | 1,716 | 1,765 | -17 | -1% | 32,700 |
| 2025/03/10 | 1,837 | 1,837 | 1,775 | 1,782 | -41 | -2.2% | 29,500 |
| 2025/03/07 | 1,824 | 1,851 | 1,810 | 1,823 | -41 | -2.2% | 17,900 |
| 2025/03/06 | 1,876 | 1,876 | 1,844 | 1,864 | +12 | +0.6% | 15,400 |
| 2025/03/05 | 1,868 | 1,870 | 1,821 | 1,852 | -17 | -0.9% | 18,400 |
| 2025/03/04 | 1,848 | 1,870 | 1,831 | 1,869 | +39 | +2.1% | 24,200 |
| 2025/03/03 | 1,773 | 1,832 | 1,757 | 1,830 | +75 | +4.3% | 18,000 |
| 2025/02/28 | 1,790 | 1,790 | 1,750 | 1,755 | -54 | -3% | 18,600 |
| 2025/02/27 | 1,795 | 1,809 | 1,778 | 1,809 | +23 | +1.3% | 17,000 |
| 2025/02/26 | 1,822 | 1,822 | 1,768 | 1,786 | -44 | -2.4% | 46,400 |
| 2025/02/25 | 1,828 | 1,851 | 1,821 | 1,830 | -21 | -1.1% | 15,800 |
| 2025/02/21 | 1,898 | 1,901 | 1,822 | 1,851 | -42 | -2.2% | 40,900 |
| 2025/02/20 | 1,919 | 1,929 | 1,880 | 1,893 | -12 | -0.6% | 38,700 |
| 2025/02/19 | 1,885 | 1,922 | 1,865 | 1,905 | +40 | +2.1% | 63,800 |
| 2025/02/18 | 1,760 | 1,880 | 1,758 | 1,865 | +102 | +5.8% | 79,000 |
1～
50
件表示中 / 6487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 | 199,400円 | +6.1% | +3.8% | 3.51% | 13.88倍 | 2.47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 |
| オプティム | 64,500円 | +10.3% | -7.8% | 0.00% | 35.54倍 | 4.64倍 |
|
スマホやＰＣなど法人向け端末の一括管理サービスを提供。遠隔サポートも。保有特許豊富 |
| フリービット | 148,100円 | +1.8% | -13.1% | 2.03% | 12.90倍 | 2.48倍 |
|
集合住宅向けネット接続が柱。ＭＶＮＯ事業者支援やアフィリエイト広告も。ネット技術に強み |
| 太田昭 | 269,100円 | +13.4% | -83.0% | 2.90% | 11.05倍 | 1.00倍 |
|
コンサル、システム構築・開発が柱。会計システムに強み。持分にグローバルセキュリティ社 |
| プロシップ | 213,300円 | +8.6% | +19.9% | 2.58% | 17.05倍 | 3.66倍 |
|
会計パッケージがメイン、特に固定資産管理、リース資産の管理などに強み。独立系。好財務 |
市場注目の銘柄
チャート関連のコラム
