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 |
|---|---|---|---|---|---|---|---|
| 2024/05/20 | 1,449 | 1,463 | 1,438 | 1,449 | ±0 | ±0% | 11,000 |
| 2024/05/17 | 1,433 | 1,449 | 1,430 | 1,449 | +16 | +1.1% | 10,600 |
| 2024/05/16 | 1,447 | 1,453 | 1,430 | 1,433 | -14 | -1% | 18,000 |
| 2024/05/15 | 1,454 | 1,455 | 1,439 | 1,447 | -3 | -0.2% | 11,500 |
| 2024/05/14 | 1,462 | 1,466 | 1,450 | 1,450 | -12 | -0.8% | 24,900 |
| 2024/05/13 | 1,475 | 1,475 | 1,453 | 1,462 | -14 | -0.9% | 21,800 |
| 2024/05/10 | 1,523 | 1,523 | 1,471 | 1,476 | -36 | -2.4% | 32,400 |
| 2024/05/09 | 1,516 | 1,521 | 1,502 | 1,512 | +2 | +0.1% | 11,000 |
| 2024/05/08 | 1,522 | 1,533 | 1,500 | 1,510 | ±0 | ±0% | 23,300 |
| 2024/05/07 | 1,500 | 1,518 | 1,490 | 1,510 | +22 | +1.5% | 25,500 |
| 2024/05/02 | 1,471 | 1,502 | 1,470 | 1,488 | +22 | +1.5% | 30,000 |
| 2024/05/01 | 1,465 | 1,489 | 1,456 | 1,466 | +5 | +0.3% | 19,300 |
| 2024/04/30 | 1,460 | 1,490 | 1,423 | 1,461 | +20 | +1.4% | 67,200 |
| 2024/04/26 | 1,444 | 1,444 | 1,417 | 1,441 | -2 | -0.1% | 29,500 |
| 2024/04/25 | 1,465 | 1,465 | 1,443 | 1,443 | -19 | -1.3% | 11,800 |
| 2024/04/24 | 1,446 | 1,470 | 1,446 | 1,462 | +19 | +1.3% | 16,200 |
| 2024/04/23 | 1,450 | 1,454 | 1,434 | 1,443 | -2 | -0.1% | 6,400 |
| 2024/04/22 | 1,438 | 1,455 | 1,438 | 1,445 | +22 | +1.5% | 11,700 |
| 2024/04/19 | 1,460 | 1,460 | 1,401 | 1,423 | -37 | -2.5% | 28,400 |
| 2024/04/18 | 1,445 | 1,464 | 1,445 | 1,460 | +18 | +1.2% | 7,100 |
| 2024/04/17 | 1,453 | 1,457 | 1,436 | 1,442 | -6 | -0.4% | 20,900 |
| 2024/04/16 | 1,472 | 1,480 | 1,439 | 1,448 | -30 | -2% | 33,400 |
| 2024/04/15 | 1,459 | 1,479 | 1,449 | 1,478 | +17 | +1.2% | 20,800 |
| 2024/04/12 | 1,495 | 1,495 | 1,461 | 1,461 | -4 | -0.3% | 15,800 |
| 2024/04/11 | 1,465 | 1,472 | 1,458 | 1,465 | -6 | -0.4% | 8,700 |
| 2024/04/10 | 1,479 | 1,484 | 1,471 | 1,471 | +4 | +0.3% | 12,800 |
| 2024/04/09 | 1,448 | 1,467 | 1,448 | 1,467 | +24 | +1.7% | 12,900 |
| 2024/04/08 | 1,439 | 1,443 | 1,425 | 1,443 | +21 | +1.5% | 19,200 |
| 2024/04/05 | 1,406 | 1,432 | 1,404 | 1,422 | -14 | -1% | 23,100 |
| 2024/04/04 | 1,455 | 1,468 | 1,435 | 1,436 | -13 | -0.9% | 31,800 |
| 2024/04/03 | 1,463 | 1,469 | 1,446 | 1,449 | -30 | -2% | 24,200 |
| 2024/04/02 | 1,525 | 1,534 | 1,479 | 1,479 | -50 | -3.3% | 34,800 |
| 2024/04/01 | 1,576 | 1,581 | 1,529 | 1,529 | -20 | -1.3% | 52,700 |
| 2024/03/29 | 1,522 | 1,549 | 1,509 | 1,549 | +38 | +2.5% | 26,200 |
| 2024/03/28 | 1,519 | 1,526 | 1,506 | 1,511 | -40 | -2.6% | 31,900 |
| 2024/03/27 | 1,537 | 1,560 | 1,532 | 1,551 | +22 | +1.4% | 31,100 |
| 2024/03/26 | 1,513 | 1,539 | 1,512 | 1,529 | +15 | +1% | 29,300 |
| 2024/03/25 | 1,528 | 1,530 | 1,513 | 1,514 | -17 | -1.1% | 32,100 |
| 2024/03/22 | 1,535 | 1,538 | 1,520 | 1,531 | -5 | -0.3% | 31,200 |
| 2024/03/21 | 1,549 | 1,564 | 1,536 | 1,536 | -6 | -0.4% | 38,700 |
| 2024/03/19 | 1,539 | 1,544 | 1,513 | 1,542 | +12 | +0.8% | 28,700 |
| 2024/03/18 | 1,501 | 1,530 | 1,495 | 1,530 | +29 | +1.9% | 36,400 |
| 2024/03/15 | 1,506 | 1,549 | 1,497 | 1,501 | -45 | -2.9% | 48,600 |
| 2024/03/14 | 1,500 | 1,599 | 1,487 | 1,546 | +41 | +2.7% | 128,700 |
| 2024/03/13 | 1,530 | 1,531 | 1,501 | 1,505 | -30 | -2% | 37,900 |
| 2024/03/12 | 1,512 | 1,540 | 1,502 | 1,535 | +3 | +0.2% | 34,500 |
| 2024/03/11 | 1,542 | 1,550 | 1,513 | 1,532 | -49 | -3.1% | 36,800 |
| 2024/03/08 | 1,576 | 1,605 | 1,573 | 1,581 | -4 | -0.3% | 39,200 |
| 2024/03/07 | 1,620 | 1,620 | 1,585 | 1,585 | -35 | -2.2% | 28,100 |
| 2024/03/06 | 1,605 | 1,627 | 1,582 | 1,620 | +15 | +0.9% | 41,400 |
1～
50
件表示中 / 6254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 | 144,900円 | +7.1% | +4.9% | 3.80% | 13.88倍 | 2.03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 |
| ファイバーＧＴ | 127,600円 | +7.2% | +10.0% | 1.37% | 15.39倍 | 5.12倍 |
|
賃貸物件オーナーや商業施設向けにＷｉ－Ｆｉサービス提供。法人に通信機器の製造・販売も |
| システムリサーチ | 156,700円 | +14.6% | +12.5% | 2.55% | 11.81倍 | 2.47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 |
| サクラＫＣＳ | 231,000円 | +1.5% | +3.6% | 1.04% | 30.08倍 | 1.35倍 |
|
ソフト開発、データセンター主体。自治体、三井住友銀、富士通向け多い。兵庫中心から首都圏も |
| セレス | 210,000円 | +12.2% | +64.3% | 0.95% | 20.02倍 | 2.62倍 |
|
ポイントサイト「モッピー」やアフィリエイト運営、広告が収益源。暗号資産販売所も運営 |
市場注目の銘柄
チャート関連のコラム
