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 |
|---|---|---|---|---|---|---|---|
| 2017/09/26 | 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 |
| 2017/07/25 | 1,547 | 1,547 | 1,504 | 1,519 | -7 | -0.5% | 24,000 |
| 2017/07/24 | 1,500 | 1,532 | 1,495 | 1,526 | +30 | +2% | 47,800 |
| 2017/07/21 | 1,508 | 1,508 | 1,483 | 1,496 | +2 | +0.1% | 18,400 |
| 2017/07/20 | 1,470 | 1,507 | 1,436 | 1,494 | +36 | +2.5% | 37,300 |
| 2017/07/19 | 1,417 | 1,472 | 1,417 | 1,458 | +32 | +2.2% | 18,400 |
| 2017/07/18 | 1,420 | 1,435 | 1,416 | 1,426 | +3 | +0.2% | 14,200 |
| 2017/07/14 | 1,418 | 1,434 | 1,416 | 1,423 | ±0 | ±0% | 10,200 |
1901～
1950
件表示中 / 6534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 | 232,600円 | +6.1% | +3.8% | 3.01% | 16.21倍 | 2.88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 |
| ＵＬＳ－Ｇ | 670,000円 | +20.4% | +17.5% | 1.06% | 18.90倍 | 3.77倍 |
|
ＩＴシステムのコンサル、設計、構築担う。流通、製造、情報サービス向けに強み。ＳＩ企業と合併 |
| ＣＡＣＨＤ | 195,400円 | +11.4% | +4.1% | 5.12% | 10.13倍 | 0.90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 |
| ソラコム | 88,500円 | +20.1% | -9.5% | 0.00% | 95.36倍 | 3.98倍 |
|
ＩｏＴ向けのデータ通信を軸に、デバイスやクラウドを国内外で展開。ＫＤＤＩの持分法会社 |
| ピーシーエー | 177,800円 | +8.9% | +6.6% | 5.34% | 18.80倍 | 1.87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
