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 |
|---|---|---|---|---|---|---|---|
| 2018/07/13 | 1,260 | 1,294 | 1,260 | 1,289 | +18 | +1.4% | 15,200 |
| 2018/07/12 | 1,266 | 1,288 | 1,266 | 1,271 | +2 | +0.2% | 7,900 |
| 2018/07/11 | 1,280 | 1,280 | 1,256 | 1,269 | -3 | -0.2% | 7,500 |
| 2018/07/10 | 1,290 | 1,307 | 1,272 | 1,272 | -15 | -1.2% | 12,000 |
| 2018/07/09 | 1,261 | 1,287 | 1,255 | 1,287 | +26 | +2.1% | 8,400 |
| 2018/07/06 | 1,237 | 1,272 | 1,237 | 1,261 | +25 | +2% | 15,200 |
| 2018/07/05 | 1,283 | 1,292 | 1,231 | 1,236 | -47 | -3.7% | 16,000 |
| 2018/07/04 | 1,276 | 1,292 | 1,270 | 1,283 | +6 | +0.5% | 12,700 |
| 2018/07/03 | 1,305 | 1,317 | 1,271 | 1,277 | -32 | -2.4% | 20,000 |
| 2018/07/02 | 1,361 | 1,363 | 1,308 | 1,309 | -63 | -4.6% | 12,700 |
| 2018/06/29 | 1,381 | 1,381 | 1,346 | 1,372 | -3 | -0.2% | 12,300 |
| 2018/06/28 | 1,356 | 1,392 | 1,338 | 1,375 | +10 | +0.7% | 18,300 |
| 2018/06/27 | 1,333 | 1,372 | 1,330 | 1,365 | +32 | +2.4% | 12,000 |
| 2018/06/26 | 1,310 | 1,341 | 1,301 | 1,333 | -7 | -0.5% | 19,900 |
| 2018/06/25 | 1,363 | 1,376 | 1,329 | 1,340 | -19 | -1.4% | 26,800 |
| 2018/06/22 | 1,373 | 1,375 | 1,350 | 1,359 | -22 | -1.6% | 13,900 |
| 2018/06/21 | 1,397 | 1,399 | 1,381 | 1,381 | -16 | -1.1% | 5,900 |
| 2018/06/20 | 1,382 | 1,404 | 1,367 | 1,397 | +20 | +1.5% | 13,100 |
| 2018/06/19 | 1,414 | 1,414 | 1,373 | 1,377 | -45 | -3.2% | 21,500 |
| 2018/06/18 | 1,439 | 1,440 | 1,417 | 1,422 | -14 | -1% | 12,400 |
| 2018/06/15 | 1,445 | 1,449 | 1,433 | 1,436 | -5 | -0.3% | 16,900 |
| 2018/06/14 | 1,468 | 1,468 | 1,440 | 1,441 | -27 | -1.8% | 11,900 |
| 2018/06/13 | 1,440 | 1,468 | 1,436 | 1,468 | +19 | +1.3% | 15,600 |
| 2018/06/12 | 1,500 | 1,500 | 1,431 | 1,449 | -29 | -2% | 32,500 |
| 2018/06/11 | 1,486 | 1,492 | 1,471 | 1,478 | -8 | -0.5% | 8,800 |
| 2018/06/08 | 1,469 | 1,489 | 1,469 | 1,486 | +1 | +0.1% | 16,200 |
| 2018/06/07 | 1,464 | 1,485 | 1,464 | 1,485 | +26 | +1.8% | 10,400 |
| 2018/06/06 | 1,465 | 1,477 | 1,457 | 1,459 | -15 | -1% | 9,900 |
| 2018/06/05 | 1,474 | 1,483 | 1,467 | 1,474 | -3 | -0.2% | 11,300 |
| 2018/06/04 | 1,508 | 1,510 | 1,473 | 1,477 | -1 | -0.1% | 19,300 |
| 2018/06/01 | 1,433 | 1,508 | 1,433 | 1,478 | +38 | +2.6% | 29,600 |
| 2018/05/31 | 1,445 | 1,452 | 1,433 | 1,440 | +1 | +0.1% | 16,900 |
| 2018/05/30 | 1,395 | 1,457 | 1,394 | 1,439 | +19 | +1.3% | 35,900 |
| 2018/05/29 | 1,451 | 1,473 | 1,418 | 1,420 | -31 | -2.1% | 24,200 |
| 2018/05/28 | 1,485 | 1,485 | 1,435 | 1,451 | -17 | -1.2% | 34,500 |
| 2018/05/25 | 1,450 | 1,482 | 1,450 | 1,468 | +16 | +1.1% | 18,800 |
| 2018/05/24 | 1,456 | 1,473 | 1,443 | 1,452 | +7 | +0.5% | 17,700 |
| 2018/05/23 | 1,445 | 1,479 | 1,444 | 1,445 | ±0 | ±0% | 26,600 |
| 2018/05/22 | 1,452 | 1,467 | 1,444 | 1,445 | -6 | -0.4% | 17,600 |
| 2018/05/21 | 1,430 | 1,455 | 1,430 | 1,451 | +26 | +1.8% | 19,100 |
| 2018/05/18 | 1,406 | 1,429 | 1,404 | 1,425 | +22 | +1.6% | 19,800 |
| 2018/05/17 | 1,405 | 1,410 | 1,382 | 1,403 | -2 | -0.1% | 22,800 |
| 2018/05/16 | 1,419 | 1,425 | 1,402 | 1,405 | -21 | -1.5% | 14,600 |
| 2018/05/15 | 1,419 | 1,439 | 1,412 | 1,426 | +7 | +0.5% | 12,400 |
| 2018/05/14 | 1,402 | 1,422 | 1,392 | 1,419 | +7 | +0.5% | 27,400 |
| 2018/05/11 | 1,410 | 1,418 | 1,400 | 1,412 | +4 | +0.3% | 36,300 |
| 2018/05/10 | 1,429 | 1,429 | 1,406 | 1,408 | -21 | -1.5% | 17,300 |
| 2018/05/09 | 1,460 | 1,460 | 1,428 | 1,429 | -17 | -1.2% | 13,600 |
| 2018/05/08 | 1,447 | 1,469 | 1,442 | 1,446 | +14 | +1% | 31,700 |
| 2018/05/07 | 1,415 | 1,458 | 1,403 | 1,432 | +19 | +1.3% | 26,700 |
1751～
1800
件表示中 / 6580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 | 229,000円 | +6.1% | +3.8% | 3.06% | 15.99倍 | 2.84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 |
| アイネス | 196,300円 | +6.0% | +13.6% | 3.06% | 14.59倍 | 1.04倍 |
|
独立系ＳＩ。自治体の情報システム・ウェブリングス（ＷＲ）開発。福祉に強い。三菱総研と提携 |
| くすり窓 | 357,500円 | +9.8% | +10.1% | 0.84% | 17.51倍 | 4.64倍 |
|
調剤薬局検索・予約メディア発祥。薬局等向け薬仕入れサポート、基幹システムを加え３本柱に |
| ＤＩＴ | 252,700円 | +7.6% | +0.8% | 2.97% | 17.06倍 | 4.65倍 |
|
独立系情報サービス会社。ソフトウェア開発の比重が９割超。金融、通信などに顧客企業多い |
| フリービット | 167,300円 | +9.0% | +10.3% | 2.45% | 10.41倍 | 5.62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
