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 |
---|---|---|---|---|---|---|---|
2023/10/04 | 1,390 | 1,395 | 1,373 | 1,376 | -38 | -2.7% | 31,000 |
2023/10/03 | 1,408 | 1,430 | 1,401 | 1,414 | -8 | -0.6% | 23,600 |
2023/10/02 | 1,440 | 1,456 | 1,422 | 1,422 | -18 | -1.3% | 23,500 |
2023/09/29 | 1,475 | 1,475 | 1,425 | 1,440 | -20 | -1.4% | 31,100 |
2023/09/28 | 1,459 | 1,472 | 1,441 | 1,460 | -25 | -1.7% | 26,500 |
2023/09/27 | 1,464 | 1,488 | 1,443 | 1,485 | +28 | +1.9% | 36,500 |
2023/09/26 | 1,465 | 1,465 | 1,444 | 1,457 | -7 | -0.5% | 28,500 |
2023/09/25 | 1,423 | 1,464 | 1,417 | 1,464 | +56 | +4% | 37,300 |
2023/09/22 | 1,398 | 1,418 | 1,396 | 1,408 | -3 | -0.2% | 16,900 |
2023/09/21 | 1,396 | 1,411 | 1,396 | 1,411 | +15 | +1.1% | 15,200 |
2023/09/20 | 1,405 | 1,411 | 1,396 | 1,396 | -19 | -1.3% | 28,100 |
2023/09/19 | 1,421 | 1,421 | 1,403 | 1,415 | -10 | -0.7% | 19,200 |
2023/09/15 | 1,432 | 1,432 | 1,419 | 1,425 | +4 | +0.3% | 18,700 |
2023/09/14 | 1,422 | 1,432 | 1,411 | 1,421 | +4 | +0.3% | 20,600 |
2023/09/13 | 1,440 | 1,447 | 1,411 | 1,417 | -18 | -1.3% | 37,700 |
2023/09/12 | 1,433 | 1,438 | 1,427 | 1,435 | +13 | +0.9% | 13,400 |
2023/09/11 | 1,416 | 1,430 | 1,412 | 1,422 | +16 | +1.1% | 18,200 |
2023/09/08 | 1,422 | 1,435 | 1,406 | 1,406 | -16 | -1.1% | 27,700 |
2023/09/07 | 1,409 | 1,427 | 1,409 | 1,422 | -1 | -0.1% | 28,100 |
2023/09/06 | 1,424 | 1,431 | 1,414 | 1,423 | -1 | -0.1% | 13,000 |
2023/09/05 | 1,408 | 1,426 | 1,402 | 1,424 | +2 | +0.1% | 44,400 |
2023/09/04 | 1,420 | 1,424 | 1,410 | 1,422 | +2 | +0.1% | 22,500 |
2023/09/01 | 1,396 | 1,420 | 1,389 | 1,420 | +34 | +2.5% | 40,900 |
2023/08/31 | 1,389 | 1,394 | 1,382 | 1,386 | +6 | +0.4% | 27,600 |
2023/08/30 | 1,398 | 1,398 | 1,378 | 1,380 | -11 | -0.8% | 22,300 |
2023/08/29 | 1,386 | 1,396 | 1,377 | 1,391 | +15 | +1.1% | 24,800 |
2023/08/28 | 1,358 | 1,376 | 1,355 | 1,376 | +33 | +2.5% | 22,400 |
2023/08/25 | 1,351 | 1,362 | 1,337 | 1,343 | -19 | -1.4% | 23,600 |
2023/08/24 | 1,331 | 1,370 | 1,331 | 1,362 | +24 | +1.8% | 32,400 |
2023/08/23 | 1,314 | 1,340 | 1,311 | 1,338 | +30 | +2.3% | 34,400 |
2023/08/22 | 1,278 | 1,308 | 1,278 | 1,308 | +35 | +2.7% | 20,000 |
2023/08/21 | 1,307 | 1,311 | 1,270 | 1,273 | -34 | -2.6% | 43,300 |
2023/08/18 | 1,308 | 1,313 | 1,302 | 1,307 | -4 | -0.3% | 17,600 |
2023/08/17 | 1,317 | 1,319 | 1,303 | 1,311 | -13 | -1% | 13,400 |
2023/08/16 | 1,310 | 1,330 | 1,310 | 1,324 | +3 | +0.2% | 12,200 |
2023/08/15 | 1,310 | 1,327 | 1,308 | 1,321 | +19 | +1.5% | 19,800 |
2023/08/14 | 1,332 | 1,332 | 1,301 | 1,302 | -30 | -2.3% | 22,700 |
2023/08/10 | 1,320 | 1,334 | 1,318 | 1,332 | +4 | +0.3% | 14,600 |
2023/08/09 | 1,330 | 1,337 | 1,326 | 1,328 | -8 | -0.6% | 9,600 |
2023/08/08 | 1,347 | 1,349 | 1,322 | 1,336 | -10 | -0.7% | 16,400 |
2023/08/07 | 1,354 | 1,358 | 1,337 | 1,346 | -9 | -0.7% | 14,100 |
2023/08/04 | 1,351 | 1,360 | 1,347 | 1,355 | +31 | +2.3% | 26,100 |
2023/08/03 | 1,338 | 1,349 | 1,322 | 1,324 | -23 | -1.7% | 26,800 |
2023/08/02 | 1,345 | 1,364 | 1,341 | 1,347 | ±0 | ±0% | 25,400 |
2023/08/01 | 1,331 | 1,362 | 1,327 | 1,347 | ±0 | ±0% | 46,600 |
2023/07/31 | 1,299 | 1,381 | 1,285 | 1,347 | +69 | +5.4% | 109,000 |
2023/07/28 | 1,259 | 1,279 | 1,255 | 1,278 | +7 | +0.6% | 39,600 |
2023/07/27 | 1,263 | 1,275 | 1,261 | 1,271 | +7 | +0.6% | 11,600 |
2023/07/26 | 1,275 | 1,275 | 1,257 | 1,264 | -20 | -1.6% | 44,400 |
2023/07/25 | 1,257 | 1,284 | 1,256 | 1,284 | +29 | +2.3% | 19,900 |
151~
200
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