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 |
|---|---|---|---|---|---|---|---|
| 2024/09/17 | 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 |
| 2024/09/06 | 1,405 | 1,415 | 1,370 | 1,383 | -21 | -1.5% | 18,400 |
| 2024/09/05 | 1,391 | 1,431 | 1,391 | 1,404 | +10 | +0.7% | 19,600 |
| 2024/09/04 | 1,423 | 1,444 | 1,392 | 1,394 | -67 | -4.6% | 50,200 |
| 2024/09/03 | 1,424 | 1,461 | 1,424 | 1,461 | +45 | +3.2% | 39,600 |
| 2024/09/02 | 1,417 | 1,437 | 1,407 | 1,416 | +56 | +4.1% | 71,300 |
| 2024/08/30 | 1,331 | 1,363 | 1,321 | 1,360 | +44 | +3.3% | 17,800 |
| 2024/08/29 | 1,313 | 1,322 | 1,305 | 1,316 | +4 | +0.3% | 11,500 |
| 2024/08/28 | 1,326 | 1,326 | 1,307 | 1,312 | -13 | -1% | 10,700 |
| 2024/08/27 | 1,308 | 1,334 | 1,307 | 1,325 | +17 | +1.3% | 18,100 |
| 2024/08/26 | 1,301 | 1,308 | 1,292 | 1,308 | +2 | +0.2% | 16,700 |
| 2024/08/23 | 1,308 | 1,327 | 1,298 | 1,306 | -6 | -0.5% | 13,600 |
| 2024/08/22 | 1,288 | 1,312 | 1,285 | 1,312 | +20 | +1.5% | 10,000 |
| 2024/08/21 | 1,291 | 1,293 | 1,275 | 1,292 | +1 | +0.1% | 9,000 |
| 2024/08/20 | 1,265 | 1,293 | 1,265 | 1,291 | +38 | +3% | 9,700 |
| 2024/08/19 | 1,288 | 1,288 | 1,250 | 1,253 | -35 | -2.7% | 12,200 |
| 2024/08/16 | 1,267 | 1,288 | 1,253 | 1,288 | +48 | +3.9% | 12,500 |
| 2024/08/15 | 1,259 | 1,259 | 1,231 | 1,240 | -20 | -1.6% | 26,000 |
| 2024/08/14 | 1,249 | 1,262 | 1,229 | 1,260 | +18 | +1.4% | 10,100 |
| 2024/08/13 | 1,247 | 1,248 | 1,229 | 1,242 | +13 | +1.1% | 13,000 |
| 2024/08/09 | 1,223 | 1,245 | 1,202 | 1,229 | +36 | +3% | 31,200 |
| 2024/08/08 | 1,199 | 1,211 | 1,180 | 1,193 | -10 | -0.8% | 21,100 |
| 2024/08/07 | 1,165 | 1,231 | 1,135 | 1,203 | +36 | +3.1% | 29,400 |
| 2024/08/06 | 1,142 | 1,204 | 1,141 | 1,167 | +77 | +7.1% | 35,400 |
| 2024/08/05 | 1,198 | 1,210 | 1,054 | 1,090 | -168 | -13.4% | 55,300 |
| 2024/08/02 | 1,300 | 1,306 | 1,258 | 1,258 | -68 | -5.1% | 46,700 |
| 2024/08/01 | 1,395 | 1,395 | 1,326 | 1,326 | -87 | -6.2% | 54,100 |
| 2024/07/31 | 1,416 | 1,443 | 1,379 | 1,413 | -15 | -1.1% | 52,200 |
| 2024/07/30 | 1,449 | 1,449 | 1,416 | 1,428 | -22 | -1.5% | 29,200 |
| 2024/07/29 | 1,468 | 1,468 | 1,442 | 1,450 | +12 | +0.8% | 22,800 |
| 2024/07/26 | 1,440 | 1,454 | 1,437 | 1,438 | -13 | -0.9% | 37,700 |
| 2024/07/25 | 1,462 | 1,470 | 1,430 | 1,451 | -40 | -2.7% | 40,200 |
| 2024/07/24 | 1,496 | 1,520 | 1,491 | 1,491 | +2 | +0.1% | 34,000 |
| 2024/07/23 | 1,485 | 1,512 | 1,482 | 1,489 | +15 | +1% | 15,500 |
| 2024/07/22 | 1,489 | 1,503 | 1,474 | 1,474 | -5 | -0.3% | 14,800 |
| 2024/07/19 | 1,472 | 1,503 | 1,470 | 1,479 | +7 | +0.5% | 20,200 |
| 2024/07/18 | 1,488 | 1,494 | 1,472 | 1,472 | -21 | -1.4% | 15,900 |
| 2024/07/17 | 1,462 | 1,510 | 1,462 | 1,493 | +43 | +3% | 21,100 |
| 2024/07/16 | 1,450 | 1,465 | 1,450 | 1,450 | +11 | +0.8% | 7,800 |
| 2024/07/12 | 1,435 | 1,473 | 1,435 | 1,439 | -5 | -0.3% | 18,300 |
| 2024/07/11 | 1,433 | 1,445 | 1,424 | 1,444 | +11 | +0.8% | 21,700 |
| 2024/07/10 | 1,443 | 1,443 | 1,423 | 1,433 | -10 | -0.7% | 24,900 |
| 2024/07/09 | 1,461 | 1,464 | 1,440 | 1,443 | -18 | -1.2% | 27,900 |
| 2024/07/08 | 1,481 | 1,499 | 1,459 | 1,461 | -20 | -1.4% | 21,300 |
| 2024/07/05 | 1,508 | 1,508 | 1,477 | 1,481 | -26 | -1.7% | 13,900 |
151～
200
件表示中 / 6487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 | 198,700円 | +6.1% | +3.8% | 3.52% | 13.83倍 | 2.46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 | 64,800円 | +10.3% | -7.8% | 0.00% | 35.71倍 | 4.66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 |
| フリービット | 145,900円 | +1.8% | -13.1% | 2.06% | 12.71倍 | 2.44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 |
| 太田昭 | 269,900円 | +13.4% | -83.0% | 2.89% | 11.08倍 | 1.00倍 |
|
コンサル、システム構築・開発が柱。会計システムに強み。持分にグローバルセキュリティ社 |
| プロシップ | 213,000円 | +8.6% | +19.9% | 2.58% | 17.03倍 | 3.65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 |
市場注目の銘柄
チャート関連のコラム
