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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 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 |
| 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 |
101～
150
件表示中 / 6531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 | 229,900円 | +6.1% | +3.8% | 3.04% | 16.02倍 | 2.85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 |
| ＣＡＣＨＤ | 195,300円 | +11.4% | +4.1% | 5.12% | 10.13倍 | 0.89倍 |
|
独立系。システム構築・運用。信託銀行、製薬業向けに強み。インドなどにＩＴ開発の現地法人 |
| データＳＥＣ | 198,600円 | +103.9% | - | 0.00% | 19.79倍 | 17.10倍 |
|
カメラ使った小売店支援事業を展開。業績不振続き、ＡＩデータセンター運営会社への転換表明 |
| ＮＳＷ | 263,000円 | +1.9% | -16.7% | 3.23% | 11.07倍 | 1.11倍 |
|
独立系ＳＩ。システム開発に加え、組み込みソフトや半導体設計に強み。ＩｏＴ・ＡＩに注力 |
| ピーシーエー | 177,000円 | +8.9% | +6.6% | 5.37% | 18.71倍 | 1.86倍 |
|
公認会計士の有志が設立した独立系ソフトハウス。会計や販売管理など業務用ソフトで先駆 |
市場注目の銘柄
チャート関連のコラム
