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 |
---|---|---|---|---|---|---|---|
2019/09/09 | 1,204 | 1,209 | 1,182 | 1,209 | +16 | +1.3% | 21,000 |
2019/09/06 | 1,198 | 1,200 | 1,184 | 1,193 | -5 | -0.4% | 12,900 |
2019/09/05 | 1,180 | 1,204 | 1,180 | 1,198 | +15 | +1.3% | 22,200 |
2019/09/04 | 1,157 | 1,189 | 1,153 | 1,183 | -4 | -0.3% | 18,500 |
2019/09/03 | 1,144 | 1,192 | 1,131 | 1,187 | +36 | +3.1% | 22,800 |
2019/09/02 | 1,170 | 1,170 | 1,151 | 1,151 | -27 | -2.3% | 14,200 |
2019/08/30 | 1,152 | 1,182 | 1,152 | 1,178 | +32 | +2.8% | 10,100 |
2019/08/29 | 1,142 | 1,157 | 1,139 | 1,146 | -6 | -0.5% | 8,400 |
2019/08/28 | 1,163 | 1,166 | 1,146 | 1,152 | -5 | -0.4% | 11,300 |
2019/08/27 | 1,159 | 1,170 | 1,152 | 1,157 | +2 | +0.2% | 5,500 |
2019/08/26 | 1,166 | 1,168 | 1,147 | 1,155 | -25 | -2.1% | 16,000 |
2019/08/23 | 1,193 | 1,194 | 1,176 | 1,180 | -17 | -1.4% | 11,500 |
2019/08/22 | 1,201 | 1,204 | 1,191 | 1,197 | -2 | -0.2% | 9,300 |
2019/08/21 | 1,213 | 1,213 | 1,194 | 1,199 | -20 | -1.6% | 9,500 |
2019/08/20 | 1,222 | 1,222 | 1,204 | 1,219 | +12 | +1% | 11,100 |
2019/08/19 | 1,220 | 1,220 | 1,201 | 1,207 | -9 | -0.7% | 4,800 |
2019/08/16 | 1,222 | 1,224 | 1,207 | 1,216 | -4 | -0.3% | 9,300 |
2019/08/15 | 1,207 | 1,224 | 1,192 | 1,220 | -5 | -0.4% | 9,400 |
2019/08/14 | 1,211 | 1,239 | 1,211 | 1,225 | +5 | +0.4% | 19,500 |
2019/08/13 | 1,205 | 1,227 | 1,191 | 1,220 | -5 | -0.4% | 23,300 |
2019/08/09 | 1,248 | 1,260 | 1,220 | 1,225 | -19 | -1.5% | 34,700 |
2019/08/08 | 1,168 | 1,244 | 1,151 | 1,244 | +59 | +5% | 65,300 |
2019/08/07 | 1,136 | 1,185 | 1,136 | 1,185 | +55 | +4.9% | 35,300 |
2019/08/06 | 1,083 | 1,130 | 1,083 | 1,130 | -5 | -0.4% | 21,400 |
2019/08/05 | 1,150 | 1,150 | 1,119 | 1,135 | -23 | -2% | 17,100 |
2019/08/02 | 1,185 | 1,185 | 1,147 | 1,158 | -50 | -4.1% | 20,200 |
2019/08/01 | 1,189 | 1,210 | 1,188 | 1,208 | +19 | +1.6% | 14,600 |
2019/07/31 | 1,192 | 1,197 | 1,176 | 1,189 | -2 | -0.2% | 9,800 |
2019/07/30 | 1,209 | 1,216 | 1,182 | 1,191 | -11 | -0.9% | 13,100 |
2019/07/29 | 1,193 | 1,207 | 1,188 | 1,202 | +25 | +2.1% | 10,000 |
2019/07/26 | 1,193 | 1,193 | 1,171 | 1,177 | -27 | -2.2% | 37,700 |
2019/07/25 | 1,183 | 1,207 | 1,183 | 1,204 | +27 | +2.3% | 25,200 |
2019/07/24 | 1,181 | 1,186 | 1,174 | 1,177 | ±0 | ±0% | 13,600 |
2019/07/23 | 1,173 | 1,177 | 1,167 | 1,177 | +12 | +1% | 9,100 |
2019/07/22 | 1,149 | 1,170 | 1,149 | 1,165 | +14 | +1.2% | 11,800 |
2019/07/19 | 1,127 | 1,151 | 1,125 | 1,151 | +38 | +3.4% | 11,300 |
2019/07/18 | 1,147 | 1,147 | 1,111 | 1,113 | -36 | -3.1% | 19,400 |
2019/07/17 | 1,161 | 1,161 | 1,142 | 1,149 | -10 | -0.9% | 19,300 |
2019/07/16 | 1,170 | 1,170 | 1,149 | 1,159 | -19 | -1.6% | 24,800 |
2019/07/12 | 1,190 | 1,207 | 1,178 | 1,178 | -8 | -0.7% | 12,200 |
2019/07/11 | 1,190 | 1,192 | 1,178 | 1,186 | -6 | -0.5% | 15,900 |
2019/07/10 | 1,184 | 1,199 | 1,178 | 1,192 | -2 | -0.2% | 10,300 |
2019/07/09 | 1,189 | 1,206 | 1,182 | 1,194 | +5 | +0.4% | 17,700 |
2019/07/08 | 1,222 | 1,222 | 1,181 | 1,189 | -22 | -1.8% | 22,700 |
2019/07/05 | 1,207 | 1,218 | 1,190 | 1,211 | +8 | +0.7% | 17,300 |
2019/07/04 | 1,202 | 1,221 | 1,199 | 1,203 | +6 | +0.5% | 23,400 |
2019/07/03 | 1,190 | 1,210 | 1,186 | 1,197 | +10 | +0.8% | 30,500 |
2019/07/02 | 1,175 | 1,202 | 1,175 | 1,187 | +7 | +0.6% | 24,900 |
2019/07/01 | 1,179 | 1,184 | 1,174 | 1,180 | +16 | +1.4% | 17,600 |
2019/06/28 | 1,146 | 1,174 | 1,141 | 1,164 | +13 | +1.1% | 24,600 |
1401~
1450
件表示中 / 6510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 | 216,000円 | +6.1% | +3.8% | 3.24% | 15.05倍 | 2.68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 |
ソラコム | 84,700円 | +20.1% | -9.5% | 0.00% | 91.08倍 | 3.80倍 |
|
IoT向けのデータ通信を軸に、デバイスやクラウドを国内外で展開。KDDIの持分法会社 |
ベルパーク | 189,000円 | -1.8% | +5.7% | 3.92% | 12.12倍 | 1.06倍 |
|
ソフトバンク主体の携帯電話販売代理店。OCモバイルの買収で3携帯会社のショップを運営 |
ULS-G | 582,000円 | +20.4% | +17.5% | 1.22% | 16.42倍 | 3.27倍 |
|
ITシステムのコンサル、設計、構築担う。流通、製造、情報サービス向けに強み。SI企業と合併 |
IGポート | 179,100円 | +9.7% | +24.5% | 0.84% | 30.70倍 | 4.58倍 |
|
映画、テレビ、配信等向けアニメ制作と版権収入が主柱。子会社にコミック専門出版社も |
市場注目の銘柄
チャート関連のコラム