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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 1,590 | 1,639 | 1,574 | 1,636 | +46 | +2.9% | 22,500 |
| 2024/11/29 | 1,608 | 1,616 | 1,590 | 1,590 | -26 | -1.6% | 12,700 |
| 2024/11/28 | 1,621 | 1,621 | 1,584 | 1,616 | +35 | +2.2% | 22,200 |
| 2024/11/27 | 1,611 | 1,611 | 1,580 | 1,581 | -30 | -1.9% | 21,100 |
| 2024/11/26 | 1,648 | 1,648 | 1,602 | 1,611 | -37 | -2.2% | 19,200 |
| 2024/11/25 | 1,640 | 1,648 | 1,625 | 1,648 | +38 | +2.4% | 19,100 |
| 2024/11/22 | 1,612 | 1,629 | 1,590 | 1,610 | -1 | -0.1% | 16,200 |
| 2024/11/21 | 1,630 | 1,630 | 1,600 | 1,611 | -16 | -1% | 18,300 |
| 2024/11/20 | 1,639 | 1,639 | 1,611 | 1,627 | -4 | -0.2% | 10,300 |
| 2024/11/19 | 1,644 | 1,644 | 1,611 | 1,631 | +13 | +0.8% | 21,500 |
| 2024/11/18 | 1,581 | 1,618 | 1,581 | 1,618 | +48 | +3.1% | 19,900 |
| 2024/11/15 | 1,568 | 1,576 | 1,549 | 1,570 | +33 | +2.1% | 16,500 |
| 2024/11/14 | 1,539 | 1,565 | 1,526 | 1,537 | -2 | -0.1% | 10,000 |
| 2024/11/13 | 1,568 | 1,568 | 1,530 | 1,539 | -16 | -1% | 11,500 |
| 2024/11/12 | 1,579 | 1,591 | 1,555 | 1,555 | -5 | -0.3% | 15,300 |
| 2024/11/11 | 1,608 | 1,608 | 1,556 | 1,560 | -48 | -3% | 15,800 |
| 2024/11/08 | 1,619 | 1,630 | 1,606 | 1,608 | +11 | +0.7% | 16,300 |
| 2024/11/07 | 1,575 | 1,603 | 1,573 | 1,597 | +22 | +1.4% | 27,400 |
| 2024/11/06 | 1,560 | 1,580 | 1,560 | 1,575 | +14 | +0.9% | 22,400 |
| 2024/11/05 | 1,575 | 1,583 | 1,551 | 1,561 | -23 | -1.5% | 23,300 |
| 2024/11/01 | 1,454 | 1,584 | 1,450 | 1,584 | +104 | +7% | 112,600 |
| 2024/10/31 | 1,403 | 1,500 | 1,378 | 1,480 | +107 | +7.8% | 52,200 |
| 2024/10/30 | 1,415 | 1,415 | 1,373 | 1,373 | -32 | -2.3% | 28,800 |
| 2024/10/29 | 1,406 | 1,408 | 1,394 | 1,405 | -1 | -0.1% | 7,700 |
| 2024/10/28 | 1,371 | 1,406 | 1,371 | 1,406 | +39 | +2.9% | 15,700 |
| 2024/10/25 | 1,394 | 1,394 | 1,359 | 1,367 | -27 | -1.9% | 8,100 |
| 2024/10/24 | 1,388 | 1,395 | 1,372 | 1,394 | +12 | +0.9% | 9,800 |
| 2024/10/23 | 1,398 | 1,403 | 1,374 | 1,382 | -15 | -1.1% | 11,600 |
| 2024/10/22 | 1,427 | 1,427 | 1,395 | 1,397 | -33 | -2.3% | 11,400 |
| 2024/10/21 | 1,410 | 1,437 | 1,410 | 1,430 | +23 | +1.6% | 6,500 |
| 2024/10/18 | 1,430 | 1,430 | 1,405 | 1,407 | -9 | -0.6% | 8,400 |
| 2024/10/17 | 1,427 | 1,433 | 1,416 | 1,416 | -7 | -0.5% | 6,900 |
| 2024/10/16 | 1,426 | 1,439 | 1,421 | 1,423 | -3 | -0.2% | 6,300 |
| 2024/10/15 | 1,419 | 1,437 | 1,416 | 1,426 | +4 | +0.3% | 8,300 |
| 2024/10/11 | 1,425 | 1,432 | 1,413 | 1,422 | -2 | -0.1% | 6,400 |
| 2024/10/10 | 1,447 | 1,447 | 1,419 | 1,424 | -9 | -0.6% | 6,100 |
| 2024/10/09 | 1,435 | 1,445 | 1,430 | 1,433 | +4 | +0.3% | 6,700 |
| 2024/10/08 | 1,459 | 1,459 | 1,424 | 1,429 | -46 | -3.1% | 11,600 |
| 2024/10/07 | 1,476 | 1,482 | 1,461 | 1,475 | +22 | +1.5% | 15,500 |
| 2024/10/04 | 1,462 | 1,472 | 1,453 | 1,453 | -9 | -0.6% | 16,300 |
| 2024/10/03 | 1,430 | 1,462 | 1,415 | 1,462 | +49 | +3.5% | 36,500 |
| 2024/10/02 | 1,428 | 1,440 | 1,412 | 1,413 | -16 | -1.1% | 17,100 |
| 2024/10/01 | 1,422 | 1,435 | 1,392 | 1,429 | +37 | +2.7% | 19,300 |
| 2024/09/30 | 1,406 | 1,418 | 1,392 | 1,392 | -44 | -3.1% | 26,200 |
| 2024/09/27 | 1,437 | 1,448 | 1,430 | 1,436 | -20 | -1.4% | 23,800 |
| 2024/09/26 | 1,438 | 1,457 | 1,422 | 1,456 | +29 | +2% | 50,200 |
| 2024/09/25 | 1,426 | 1,442 | 1,413 | 1,427 | +14 | +1% | 23,600 |
| 2024/09/24 | 1,420 | 1,424 | 1,402 | 1,413 | +14 | +1% | 13,900 |
| 2024/09/20 | 1,418 | 1,418 | 1,394 | 1,399 | -2 | -0.1% | 20,800 |
| 2024/09/19 | 1,398 | 1,402 | 1,375 | 1,401 | +24 | +1.7% | 26,600 |
101～
150
件表示中 / 6488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 | 199,800円 | +6.1% | +3.8% | 3.50% | 13.92倍 | 2.48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 | 64,800円 | +10.3% | -7.8% | 0.00% | 35.70倍 | 4.66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 |
| Ａｒｅｎｔ | 545,000円 | +36.7% | +49.3% | 0.00% | 37.78倍 | 7.79倍 |
|
建設・プラント向けＤＸコンサル、ＢＩＭ設計システムのＳａａＳ開発受託。システム外販も |
| 太田昭 | 270,200円 | +13.4% | -83.0% | 2.89% | 11.10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 |
| フリービット | 146,800円 | +1.8% | -13.1% | 2.04% | 12.79倍 | 2.45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 |
市場注目の銘柄
チャート関連のコラム
