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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 1,771 | 1,814 | 1,763 | 1,763 | +7 | +0.4% | 20,400 |
| 2025/02/14 | 1,818 | 1,818 | 1,756 | 1,756 | -62 | -3.4% | 18,800 |
| 2025/02/13 | 1,795 | 1,818 | 1,760 | 1,818 | +31 | +1.7% | 21,300 |
| 2025/02/12 | 1,780 | 1,810 | 1,770 | 1,787 | +7 | +0.4% | 31,800 |
| 2025/02/10 | 1,810 | 1,820 | 1,780 | 1,780 | -32 | -1.8% | 19,000 |
| 2025/02/07 | 1,825 | 1,830 | 1,785 | 1,812 | -18 | -1% | 25,000 |
| 2025/02/06 | 1,767 | 1,830 | 1,754 | 1,830 | +75 | +4.3% | 37,100 |
| 2025/02/05 | 1,728 | 1,759 | 1,728 | 1,755 | +27 | +1.6% | 16,000 |
| 2025/02/04 | 1,707 | 1,731 | 1,692 | 1,728 | +46 | +2.7% | 21,800 |
| 2025/02/03 | 1,740 | 1,740 | 1,682 | 1,682 | -81 | -4.6% | 37,800 |
| 2025/01/31 | 1,795 | 1,795 | 1,700 | 1,763 | ±0 | ±0% | 77,700 |
| 2025/01/30 | 1,752 | 1,771 | 1,742 | 1,763 | +11 | +0.6% | 27,100 |
| 2025/01/29 | 1,786 | 1,786 | 1,749 | 1,752 | -24 | -1.4% | 22,200 |
| 2025/01/28 | 1,738 | 1,784 | 1,729 | 1,776 | +47 | +2.7% | 33,900 |
| 2025/01/27 | 1,720 | 1,730 | 1,698 | 1,729 | +34 | +2% | 24,400 |
| 2025/01/24 | 1,683 | 1,695 | 1,672 | 1,695 | +29 | +1.7% | 13,900 |
| 2025/01/23 | 1,698 | 1,698 | 1,661 | 1,666 | -18 | -1.1% | 16,100 |
| 2025/01/22 | 1,663 | 1,684 | 1,611 | 1,684 | +38 | +2.3% | 27,400 |
| 2025/01/21 | 1,662 | 1,662 | 1,634 | 1,646 | +2 | +0.1% | 12,200 |
| 2025/01/20 | 1,642 | 1,673 | 1,642 | 1,644 | +9 | +0.6% | 10,900 |
| 2025/01/17 | 1,646 | 1,653 | 1,625 | 1,635 | -27 | -1.6% | 29,400 |
| 2025/01/16 | 1,690 | 1,720 | 1,656 | 1,662 | -28 | -1.7% | 49,400 |
| 2025/01/15 | 1,635 | 1,690 | 1,622 | 1,690 | +55 | +3.4% | 69,300 |
| 2025/01/14 | 1,600 | 1,650 | 1,563 | 1,635 | +100 | +6.5% | 79,900 |
| 2025/01/10 | 1,532 | 1,544 | 1,532 | 1,535 | -6 | -0.4% | 6,500 |
| 2025/01/09 | 1,541 | 1,554 | 1,527 | 1,541 | +1 | +0.1% | 14,100 |
| 2025/01/08 | 1,553 | 1,555 | 1,540 | 1,540 | -21 | -1.3% | 10,400 |
| 2025/01/07 | 1,567 | 1,568 | 1,546 | 1,561 | +9 | +0.6% | 13,500 |
| 2025/01/06 | 1,594 | 1,597 | 1,552 | 1,552 | -42 | -2.6% | 22,600 |
| 2024/12/30 | 1,618 | 1,622 | 1,594 | 1,594 | -26 | -1.6% | 12,600 |
| 2024/12/27 | 1,596 | 1,620 | 1,595 | 1,620 | +25 | +1.6% | 20,500 |
| 2024/12/26 | 1,604 | 1,604 | 1,571 | 1,595 | -22 | -1.4% | 42,800 |
| 2024/12/25 | 1,553 | 1,617 | 1,553 | 1,617 | +66 | +4.3% | 21,400 |
| 2024/12/24 | 1,570 | 1,570 | 1,551 | 1,551 | -9 | -0.6% | 11,900 |
| 2024/12/23 | 1,548 | 1,573 | 1,548 | 1,560 | +14 | +0.9% | 15,600 |
| 2024/12/20 | 1,574 | 1,574 | 1,546 | 1,546 | -41 | -2.6% | 18,900 |
| 2024/12/19 | 1,565 | 1,597 | 1,565 | 1,587 | +5 | +0.3% | 7,300 |
| 2024/12/18 | 1,589 | 1,596 | 1,582 | 1,582 | -7 | -0.4% | 4,700 |
| 2024/12/17 | 1,612 | 1,615 | 1,577 | 1,589 | -23 | -1.4% | 15,300 |
| 2024/12/16 | 1,642 | 1,642 | 1,605 | 1,612 | -18 | -1.1% | 14,000 |
| 2024/12/13 | 1,619 | 1,647 | 1,615 | 1,630 | -6 | -0.4% | 15,900 |
| 2024/12/12 | 1,649 | 1,694 | 1,630 | 1,636 | +8 | +0.5% | 39,400 |
| 2024/12/11 | 1,628 | 1,630 | 1,612 | 1,628 | +8 | +0.5% | 21,000 |
| 2024/12/10 | 1,613 | 1,629 | 1,613 | 1,620 | ±0 | ±0% | 12,000 |
| 2024/12/09 | 1,610 | 1,624 | 1,608 | 1,620 | +10 | +0.6% | 10,400 |
| 2024/12/06 | 1,611 | 1,624 | 1,569 | 1,610 | +7 | +0.4% | 19,500 |
| 2024/12/05 | 1,603 | 1,621 | 1,602 | 1,603 | -3 | -0.2% | 7,000 |
| 2024/12/04 | 1,617 | 1,629 | 1,591 | 1,606 | -23 | -1.4% | 13,400 |
| 2024/12/03 | 1,645 | 1,645 | 1,606 | 1,629 | -7 | -0.4% | 15,000 |
| 2024/12/02 | 1,590 | 1,639 | 1,574 | 1,636 | +46 | +2.9% | 22,500 |
51～
100
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 | 197,500円 | +6.1% | +3.8% | 3.54% | 13.75倍 | 2.45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 | 65,700円 | +10.3% | -7.8% | 0.00% | 36.20倍 | 4.73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 | 147,000円 | +1.8% | -13.1% | 2.04% | 12.80倍 | 2.46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 | 213,500円 | +8.6% | +19.9% | 2.58% | 17.07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
