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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,630 | 1,630 | 1,600 | 1,611 | -16 | -1% | 18,300 |
| 2024/11/20 | 1,639 | 1,639 | 1,611 | 1,627 | -4 | -0.2% | 10,300 |
| 2024/11/19 | 1,644 | 1,644 | 1,611 | 1,631 | +13 | +0.8% | 21,500 |
| 2024/11/18 | 1,581 | 1,618 | 1,581 | 1,618 | +48 | +3.1% | 19,900 |
| 2024/11/15 | 1,568 | 1,576 | 1,549 | 1,570 | +33 | +2.1% | 16,500 |
| 2024/11/14 | 1,539 | 1,565 | 1,526 | 1,537 | -2 | -0.1% | 10,000 |
| 2024/11/13 | 1,568 | 1,568 | 1,530 | 1,539 | -16 | -1% | 11,500 |
| 2024/11/12 | 1,579 | 1,591 | 1,555 | 1,555 | -5 | -0.3% | 15,300 |
| 2024/11/11 | 1,608 | 1,608 | 1,556 | 1,560 | -48 | -3% | 15,800 |
| 2024/11/08 | 1,619 | 1,630 | 1,606 | 1,608 | +11 | +0.7% | 16,300 |
| 2024/11/07 | 1,575 | 1,603 | 1,573 | 1,597 | +22 | +1.4% | 27,400 |
| 2024/11/06 | 1,560 | 1,580 | 1,560 | 1,575 | +14 | +0.9% | 22,400 |
| 2024/11/05 | 1,575 | 1,583 | 1,551 | 1,561 | -23 | -1.5% | 23,300 |
| 2024/11/01 | 1,454 | 1,584 | 1,450 | 1,584 | +104 | +7% | 112,600 |
| 2024/10/31 | 1,403 | 1,500 | 1,378 | 1,480 | +107 | +7.8% | 52,200 |
| 2024/10/30 | 1,415 | 1,415 | 1,373 | 1,373 | -32 | -2.3% | 28,800 |
| 2024/10/29 | 1,406 | 1,408 | 1,394 | 1,405 | -1 | -0.1% | 7,700 |
| 2024/10/28 | 1,371 | 1,406 | 1,371 | 1,406 | +39 | +2.9% | 15,700 |
| 2024/10/25 | 1,394 | 1,394 | 1,359 | 1,367 | -27 | -1.9% | 8,100 |
| 2024/10/24 | 1,388 | 1,395 | 1,372 | 1,394 | +12 | +0.9% | 9,800 |
| 2024/10/23 | 1,398 | 1,403 | 1,374 | 1,382 | -15 | -1.1% | 11,600 |
| 2024/10/22 | 1,427 | 1,427 | 1,395 | 1,397 | -33 | -2.3% | 11,400 |
| 2024/10/21 | 1,410 | 1,437 | 1,410 | 1,430 | +23 | +1.6% | 6,500 |
| 2024/10/18 | 1,430 | 1,430 | 1,405 | 1,407 | -9 | -0.6% | 8,400 |
| 2024/10/17 | 1,427 | 1,433 | 1,416 | 1,416 | -7 | -0.5% | 6,900 |
| 2024/10/16 | 1,426 | 1,439 | 1,421 | 1,423 | -3 | -0.2% | 6,300 |
| 2024/10/15 | 1,419 | 1,437 | 1,416 | 1,426 | +4 | +0.3% | 8,300 |
| 2024/10/11 | 1,425 | 1,432 | 1,413 | 1,422 | -2 | -0.1% | 6,400 |
| 2024/10/10 | 1,447 | 1,447 | 1,419 | 1,424 | -9 | -0.6% | 6,100 |
| 2024/10/09 | 1,435 | 1,445 | 1,430 | 1,433 | +4 | +0.3% | 6,700 |
| 2024/10/08 | 1,459 | 1,459 | 1,424 | 1,429 | -46 | -3.1% | 11,600 |
| 2024/10/07 | 1,476 | 1,482 | 1,461 | 1,475 | +22 | +1.5% | 15,500 |
| 2024/10/04 | 1,462 | 1,472 | 1,453 | 1,453 | -9 | -0.6% | 16,300 |
| 2024/10/03 | 1,430 | 1,462 | 1,415 | 1,462 | +49 | +3.5% | 36,500 |
| 2024/10/02 | 1,428 | 1,440 | 1,412 | 1,413 | -16 | -1.1% | 17,100 |
| 2024/10/01 | 1,422 | 1,435 | 1,392 | 1,429 | +37 | +2.7% | 19,300 |
| 2024/09/30 | 1,406 | 1,418 | 1,392 | 1,392 | -44 | -3.1% | 26,200 |
| 2024/09/27 | 1,437 | 1,448 | 1,430 | 1,436 | -20 | -1.4% | 23,800 |
| 2024/09/26 | 1,438 | 1,457 | 1,422 | 1,456 | +29 | +2% | 50,200 |
| 2024/09/25 | 1,426 | 1,442 | 1,413 | 1,427 | +14 | +1% | 23,600 |
| 2024/09/24 | 1,420 | 1,424 | 1,402 | 1,413 | +14 | +1% | 13,900 |
| 2024/09/20 | 1,418 | 1,418 | 1,394 | 1,399 | -2 | -0.1% | 20,800 |
| 2024/09/19 | 1,398 | 1,402 | 1,375 | 1,401 | +24 | +1.7% | 26,600 |
| 2024/09/18 | 1,393 | 1,393 | 1,352 | 1,377 | +2 | +0.1% | 14,800 |
| 2024/09/17 | 1,368 | 1,375 | 1,341 | 1,375 | +7 | +0.5% | 27,300 |
| 2024/09/13 | 1,386 | 1,393 | 1,363 | 1,368 | -7 | -0.5% | 22,500 |
| 2024/09/12 | 1,342 | 1,405 | 1,342 | 1,375 | +46 | +3.5% | 26,400 |
| 2024/09/11 | 1,355 | 1,355 | 1,320 | 1,329 | -31 | -2.3% | 16,000 |
| 2024/09/10 | 1,367 | 1,380 | 1,355 | 1,360 | -7 | -0.5% | 12,600 |
| 2024/09/09 | 1,343 | 1,377 | 1,334 | 1,367 | -16 | -1.2% | 19,100 |
151～
200
件表示中 / 6531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 | 229,900円 | +6.1% | +3.8% | 3.04% | 16.02倍 | 2.85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 |
| ＣＡＣＨＤ | 195,300円 | +11.4% | +4.1% | 5.12% | 10.13倍 | 0.89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 |
| データＳＥＣ | 198,600円 | +103.9% | - | 0.00% | 19.79倍 | 17.10倍 |
|
カメラ使った小売店支援事業を展開。業績不振続き、ＡＩデータセンター運営会社への転換表明 |
| ＮＳＷ | 263,000円 | +1.9% | -16.7% | 3.23% | 11.07倍 | 1.11倍 |
|
独立系ＳＩ。システム開発に加え、組み込みソフトや半導体設計に強み。ＩｏＴ・ＡＩに注力 |
| ピーシーエー | 177,000円 | +8.9% | +6.6% | 5.37% | 18.71倍 | 1.86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
