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 |
|---|---|---|---|---|---|---|---|
| 2017/10/05 | 1,442 | 1,462 | 1,426 | 1,445 | +33 | +2.3% | 77,900 |
| 2017/10/04 | 1,404 | 1,413 | 1,379 | 1,412 | +19 | +1.4% | 39,200 |
| 2017/10/03 | 1,350 | 1,395 | 1,350 | 1,393 | +58 | +4.3% | 44,000 |
| 2017/10/02 | 1,350 | 1,350 | 1,325 | 1,335 | +3 | +0.2% | 12,900 |
| 2017/09/29 | 1,334 | 1,346 | 1,322 | 1,332 | +3 | +0.2% | 17,200 |
| 2017/09/28 | 1,318 | 1,332 | 1,308 | 1,329 | +19 | +1.5% | 20,100 |
| 2017/09/27 | 1,266 | 1,310 | 1,264 | 1,310 | +38 | +3% | 18,400 |
| 2017/09/26 | 1,260 | 1,272 | 1,253 | 1,272 | +2 | +0.2% | 24,600 |
| 2017/09/25 | 1,252 | 1,282 | 1,252 | 1,270 | +14 | +1.1% | 20,600 |
| 2017/09/22 | 1,281 | 1,281 | 1,248 | 1,256 | -25 | -2% | 21,900 |
| 2017/09/21 | 1,293 | 1,294 | 1,274 | 1,281 | -10 | -0.8% | 13,900 |
| 2017/09/20 | 1,294 | 1,295 | 1,278 | 1,291 | -13 | -1% | 14,600 |
| 2017/09/19 | 1,318 | 1,318 | 1,291 | 1,304 | +19 | +1.5% | 22,600 |
| 2017/09/15 | 1,241 | 1,287 | 1,227 | 1,285 | +53 | +4.3% | 24,700 |
| 2017/09/14 | 1,267 | 1,269 | 1,229 | 1,232 | -21 | -1.7% | 18,200 |
| 2017/09/13 | 1,222 | 1,258 | 1,210 | 1,253 | +48 | +4% | 36,400 |
| 2017/09/12 | 1,225 | 1,225 | 1,204 | 1,205 | -5 | -0.4% | 21,500 |
| 2017/09/11 | 1,180 | 1,221 | 1,180 | 1,210 | +30 | +2.5% | 14,600 |
| 2017/09/08 | 1,180 | 1,208 | 1,172 | 1,180 | +2 | +0.2% | 25,500 |
| 2017/09/07 | 1,176 | 1,199 | 1,172 | 1,178 | +2 | +0.2% | 13,700 |
| 2017/09/06 | 1,140 | 1,188 | 1,110 | 1,176 | +13 | +1.1% | 28,100 |
| 2017/09/05 | 1,230 | 1,230 | 1,159 | 1,163 | -67 | -5.4% | 41,700 |
| 2017/09/04 | 1,257 | 1,257 | 1,208 | 1,230 | -20 | -1.6% | 24,300 |
| 2017/09/01 | 1,240 | 1,258 | 1,227 | 1,250 | +15 | +1.2% | 16,700 |
| 2017/08/31 | 1,230 | 1,236 | 1,227 | 1,235 | +3 | +0.2% | 11,900 |
| 2017/08/30 | 1,236 | 1,240 | 1,224 | 1,232 | +1 | +0.1% | 26,300 |
| 2017/08/29 | 1,253 | 1,253 | 1,221 | 1,231 | -29 | -2.3% | 34,700 |
| 2017/08/28 | 1,277 | 1,277 | 1,238 | 1,260 | -15 | -1.2% | 29,200 |
| 2017/08/25 | 1,257 | 1,281 | 1,252 | 1,275 | +18 | +1.4% | 12,600 |
| 2017/08/24 | 1,237 | 1,267 | 1,237 | 1,257 | +14 | +1.1% | 10,700 |
| 2017/08/23 | 1,258 | 1,269 | 1,243 | 1,243 | -2 | -0.2% | 16,100 |
| 2017/08/22 | 1,280 | 1,280 | 1,234 | 1,245 | -32 | -2.5% | 32,300 |
| 2017/08/21 | 1,280 | 1,286 | 1,271 | 1,277 | -3 | -0.2% | 7,800 |
| 2017/08/18 | 1,307 | 1,309 | 1,250 | 1,280 | -29 | -2.2% | 17,800 |
| 2017/08/17 | 1,318 | 1,318 | 1,294 | 1,309 | +4 | +0.3% | 9,000 |
| 2017/08/16 | 1,312 | 1,328 | 1,303 | 1,305 | -11 | -0.8% | 16,800 |
| 2017/08/15 | 1,284 | 1,324 | 1,284 | 1,316 | +32 | +2.5% | 18,700 |
| 2017/08/14 | 1,253 | 1,300 | 1,250 | 1,284 | +1 | +0.1% | 31,400 |
| 2017/08/10 | 1,280 | 1,290 | 1,277 | 1,283 | +4 | +0.3% | 18,800 |
| 2017/08/09 | 1,324 | 1,324 | 1,263 | 1,279 | -36 | -2.7% | 25,100 |
| 2017/08/08 | 1,340 | 1,340 | 1,299 | 1,315 | -1 | -0.1% | 22,200 |
| 2017/08/07 | 1,296 | 1,322 | 1,285 | 1,316 | +44 | +3.5% | 26,700 |
| 2017/08/04 | 1,257 | 1,288 | 1,257 | 1,272 | +1 | +0.1% | 20,800 |
| 2017/08/03 | 1,262 | 1,285 | 1,255 | 1,271 | +13 | +1% | 15,100 |
| 2017/08/02 | 1,295 | 1,312 | 1,253 | 1,258 | -22 | -1.7% | 62,900 |
| 2017/08/01 | 1,281 | 1,297 | 1,265 | 1,280 | +12 | +0.9% | 36,800 |
| 2017/07/31 | 1,243 | 1,327 | 1,243 | 1,268 | -80 | -5.9% | 108,000 |
| 2017/07/28 | 1,496 | 1,502 | 1,287 | 1,348 | -129 | -8.7% | 96,100 |
| 2017/07/27 | 1,488 | 1,497 | 1,472 | 1,477 | -11 | -0.7% | 12,000 |
| 2017/07/26 | 1,535 | 1,537 | 1,469 | 1,488 | -31 | -2% | 39,900 |
1851～
1900
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
