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 |
---|---|---|---|---|---|---|---|
2023/12/18 | 1,616 | 1,629 | 1,609 | 1,628 | +13 | +0.8% | 17,700 |
2023/12/15 | 1,607 | 1,629 | 1,595 | 1,615 | +1 | +0.1% | 20,500 |
2023/12/14 | 1,640 | 1,640 | 1,610 | 1,614 | -16 | -1% | 21,600 |
2023/12/13 | 1,626 | 1,641 | 1,622 | 1,630 | +12 | +0.7% | 18,100 |
2023/12/12 | 1,622 | 1,636 | 1,607 | 1,618 | +6 | +0.4% | 19,900 |
2023/12/11 | 1,630 | 1,630 | 1,570 | 1,612 | +22 | +1.4% | 28,200 |
2023/12/08 | 1,582 | 1,603 | 1,578 | 1,590 | +2 | +0.1% | 34,000 |
2023/12/07 | 1,589 | 1,599 | 1,575 | 1,588 | -9 | -0.6% | 18,600 |
2023/12/06 | 1,581 | 1,603 | 1,569 | 1,597 | +47 | +3% | 28,100 |
2023/12/05 | 1,600 | 1,600 | 1,540 | 1,550 | -49 | -3.1% | 26,700 |
2023/12/04 | 1,555 | 1,599 | 1,555 | 1,599 | +53 | +3.4% | 31,400 |
2023/12/01 | 1,548 | 1,554 | 1,527 | 1,546 | +15 | +1% | 29,500 |
2023/11/30 | 1,529 | 1,540 | 1,520 | 1,531 | +2 | +0.1% | 13,400 |
2023/11/29 | 1,520 | 1,534 | 1,514 | 1,529 | +9 | +0.6% | 12,500 |
2023/11/28 | 1,501 | 1,520 | 1,490 | 1,520 | +34 | +2.3% | 24,600 |
2023/11/27 | 1,519 | 1,519 | 1,486 | 1,486 | -28 | -1.8% | 19,100 |
2023/11/24 | 1,525 | 1,536 | 1,511 | 1,514 | ±0 | ±0% | 13,400 |
2023/11/22 | 1,499 | 1,518 | 1,490 | 1,514 | +12 | +0.8% | 13,500 |
2023/11/21 | 1,462 | 1,513 | 1,462 | 1,502 | +46 | +3.2% | 30,300 |
2023/11/20 | 1,489 | 1,493 | 1,451 | 1,456 | -36 | -2.4% | 31,800 |
2023/11/17 | 1,484 | 1,502 | 1,475 | 1,492 | -19 | -1.3% | 31,000 |
2023/11/16 | 1,520 | 1,524 | 1,504 | 1,511 | -24 | -1.6% | 15,500 |
2023/11/15 | 1,534 | 1,539 | 1,525 | 1,535 | +5 | +0.3% | 11,300 |
2023/11/14 | 1,549 | 1,549 | 1,515 | 1,530 | -12 | -0.8% | 13,600 |
2023/11/13 | 1,541 | 1,547 | 1,530 | 1,542 | +12 | +0.8% | 19,400 |
2023/11/10 | 1,509 | 1,532 | 1,496 | 1,530 | +17 | +1.1% | 18,700 |
2023/11/09 | 1,505 | 1,513 | 1,485 | 1,513 | +23 | +1.5% | 19,700 |
2023/11/08 | 1,538 | 1,540 | 1,482 | 1,490 | -40 | -2.6% | 50,000 |
2023/11/07 | 1,520 | 1,553 | 1,516 | 1,530 | +10 | +0.7% | 41,400 |
2023/11/06 | 1,513 | 1,520 | 1,484 | 1,520 | +52 | +3.5% | 38,800 |
2023/11/02 | 1,470 | 1,497 | 1,415 | 1,468 | +13 | +0.9% | 35,700 |
2023/11/01 | 1,435 | 1,469 | 1,412 | 1,455 | +20 | +1.4% | 59,100 |
2023/10/31 | 1,484 | 1,530 | 1,350 | 1,435 | -34 | -2.3% | 159,200 |
2023/10/30 | 1,483 | 1,483 | 1,453 | 1,469 | ±0 | ±0% | 37,200 |
2023/10/27 | 1,444 | 1,469 | 1,444 | 1,469 | +23 | +1.6% | 29,500 |
2023/10/26 | 1,438 | 1,455 | 1,438 | 1,446 | +3 | +0.2% | 30,900 |
2023/10/25 | 1,450 | 1,454 | 1,439 | 1,443 | +6 | +0.4% | 21,700 |
2023/10/24 | 1,428 | 1,441 | 1,396 | 1,437 | +14 | +1% | 21,400 |
2023/10/23 | 1,430 | 1,450 | 1,423 | 1,423 | -22 | -1.5% | 21,400 |
2023/10/20 | 1,430 | 1,450 | 1,426 | 1,445 | +4 | +0.3% | 11,400 |
2023/10/19 | 1,428 | 1,447 | 1,428 | 1,441 | +5 | +0.3% | 10,400 |
2023/10/18 | 1,426 | 1,436 | 1,417 | 1,436 | +10 | +0.7% | 11,500 |
2023/10/17 | 1,435 | 1,448 | 1,426 | 1,426 | +10 | +0.7% | 13,000 |
2023/10/16 | 1,434 | 1,438 | 1,413 | 1,416 | -21 | -1.5% | 18,700 |
2023/10/13 | 1,434 | 1,452 | 1,430 | 1,437 | -7 | -0.5% | 16,800 |
2023/10/12 | 1,439 | 1,444 | 1,425 | 1,444 | +8 | +0.6% | 17,700 |
2023/10/11 | 1,430 | 1,442 | 1,420 | 1,436 | +8 | +0.6% | 30,100 |
2023/10/10 | 1,411 | 1,438 | 1,411 | 1,428 | +12 | +0.8% | 24,900 |
2023/10/06 | 1,400 | 1,426 | 1,400 | 1,416 | +9 | +0.6% | 13,600 |
2023/10/05 | 1,373 | 1,407 | 1,371 | 1,407 | +31 | +2.3% | 21,800 |
101~
150
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