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 |
|---|---|---|---|---|---|---|---|
| 2017/12/19 | 1,345 | 1,345 | 1,325 | 1,333 | -12 | -0.9% | 18,000 |
| 2017/12/18 | 1,335 | 1,350 | 1,324 | 1,345 | +10 | +0.7% | 30,800 |
| 2017/12/15 | 1,356 | 1,363 | 1,326 | 1,335 | -31 | -2.3% | 32,700 |
| 2017/12/14 | 1,352 | 1,376 | 1,351 | 1,366 | +24 | +1.8% | 33,700 |
| 2017/12/13 | 1,363 | 1,366 | 1,331 | 1,342 | -13 | -1% | 28,700 |
| 2017/12/12 | 1,374 | 1,374 | 1,334 | 1,355 | -2 | -0.1% | 47,800 |
| 2017/12/11 | 1,333 | 1,358 | 1,327 | 1,357 | +21 | +1.6% | 29,400 |
| 2017/12/08 | 1,342 | 1,355 | 1,332 | 1,336 | -12 | -0.9% | 31,600 |
| 2017/12/07 | 1,350 | 1,380 | 1,334 | 1,348 | +17 | +1.3% | 42,900 |
| 2017/12/06 | 1,355 | 1,382 | 1,324 | 1,331 | -40 | -2.9% | 80,700 |
| 2017/12/05 | 1,282 | 1,379 | 1,274 | 1,371 | +85 | +6.6% | 123,400 |
| 2017/12/04 | 1,304 | 1,328 | 1,277 | 1,286 | -34 | -2.6% | 64,000 |
| 2017/12/01 | 1,320 | 1,341 | 1,303 | 1,320 | -1 | -0.1% | 92,200 |
| 2017/11/30 | 1,236 | 1,329 | 1,226 | 1,321 | +111 | +9.2% | 258,900 |
| 2017/11/29 | 1,218 | 1,219 | 1,206 | 1,210 | -9 | -0.7% | 44,000 |
| 2017/11/28 | 1,240 | 1,240 | 1,215 | 1,219 | -22 | -1.8% | 28,700 |
| 2017/11/27 | 1,225 | 1,262 | 1,206 | 1,241 | +22 | +1.8% | 126,200 |
| 2017/11/24 | 1,225 | 1,234 | 1,215 | 1,219 | -12 | -1% | 30,900 |
| 2017/11/22 | 1,215 | 1,231 | 1,204 | 1,231 | +25 | +2.1% | 44,500 |
| 2017/11/21 | 1,204 | 1,212 | 1,188 | 1,206 | +9 | +0.8% | 28,600 |
| 2017/11/20 | 1,207 | 1,218 | 1,195 | 1,197 | -13 | -1.1% | 22,000 |
| 2017/11/17 | 1,214 | 1,228 | 1,190 | 1,210 | +5 | +0.4% | 49,000 |
| 2017/11/16 | 1,165 | 1,210 | 1,160 | 1,205 | +30 | +2.6% | 44,700 |
| 2017/11/15 | 1,200 | 1,206 | 1,157 | 1,175 | -25 | -2.1% | 72,600 |
| 2017/11/14 | 1,215 | 1,228 | 1,199 | 1,200 | -15 | -1.2% | 71,600 |
| 2017/11/13 | 1,237 | 1,238 | 1,212 | 1,215 | -22 | -1.8% | 47,900 |
| 2017/11/10 | 1,221 | 1,240 | 1,221 | 1,237 | -5 | -0.4% | 20,800 |
| 2017/11/09 | 1,244 | 1,257 | 1,222 | 1,242 | +4 | +0.3% | 48,300 |
| 2017/11/08 | 1,238 | 1,243 | 1,227 | 1,238 | -8 | -0.6% | 24,700 |
| 2017/11/07 | 1,238 | 1,251 | 1,233 | 1,246 | ±0 | ±0% | 31,800 |
| 2017/11/06 | 1,236 | 1,253 | 1,223 | 1,246 | +14 | +1.1% | 58,100 |
| 2017/11/02 | 1,232 | 1,235 | 1,216 | 1,232 | ±0 | ±0% | 36,400 |
| 2017/11/01 | 1,254 | 1,254 | 1,215 | 1,232 | -10 | -0.8% | 60,400 |
| 2017/10/31 | 1,236 | 1,243 | 1,226 | 1,242 | +12 | +1% | 54,200 |
| 2017/10/30 | 1,213 | 1,232 | 1,210 | 1,230 | +24 | +2% | 111,400 |
| 2017/10/27 | 1,204 | 1,213 | 1,200 | 1,206 | +8 | +0.7% | 87,700 |
| 2017/10/26 | 1,200 | 1,200 | 1,183 | 1,198 | -6 | -0.5% | 79,400 |
| 2017/10/25 | 1,256 | 1,257 | 1,192 | 1,204 | -52 | -4.1% | 206,000 |
| 2017/10/24 | 1,252 | 1,270 | 1,250 | 1,256 | -6 | -0.5% | 104,900 |
| 2017/10/23 | 1,275 | 1,296 | 1,256 | 1,262 | -189 | -13% | 305,800 |
| 2017/10/20 | 1,437 | 1,458 | 1,437 | 1,451 | +1 | +0.1% | 9,700 |
| 2017/10/19 | 1,446 | 1,462 | 1,434 | 1,450 | -2 | -0.1% | 18,400 |
| 2017/10/18 | 1,453 | 1,480 | 1,447 | 1,452 | -3 | -0.2% | 20,400 |
| 2017/10/17 | 1,509 | 1,513 | 1,452 | 1,455 | -59 | -3.9% | 35,000 |
| 2017/10/16 | 1,533 | 1,533 | 1,489 | 1,514 | -25 | -1.6% | 31,600 |
| 2017/10/13 | 1,498 | 1,545 | 1,491 | 1,539 | +39 | +2.6% | 45,100 |
| 2017/10/12 | 1,511 | 1,511 | 1,491 | 1,500 | +3 | +0.2% | 30,000 |
| 2017/10/11 | 1,464 | 1,515 | 1,461 | 1,497 | +54 | +3.7% | 78,300 |
| 2017/10/10 | 1,430 | 1,448 | 1,422 | 1,443 | +10 | +0.7% | 30,400 |
| 2017/10/06 | 1,443 | 1,443 | 1,427 | 1,433 | -12 | -0.8% | 32,100 |
1801～
1850
件表示中 / 6491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 | 207,900円 | +6.1% | +3.8% | 3.37% | 14.49倍 | 2.58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 | 66,700円 | +10.3% | -7.8% | 0.00% | 36.75倍 | 4.80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 |
| プロシップ | 229,900円 | +8.6% | +19.9% | 2.39% | 18.38倍 | 3.95倍 |
|
会計パッケージがメイン、特に固定資産管理、リース資産の管理などに強み。独立系。好財務 |
| アルファポリス | 123,000円 | +26.8% | +36.0% | 1.14% | 18.62倍 | 2.83倍 |
|
Ｗｅｂに投稿されたライトノベルから人気作選び編集、書籍化し出版。漫画が稼ぎ頭に成長 |
| フリービット | 147,900円 | +1.8% | -13.1% | 2.03% | 12.89倍 | 2.47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
