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 |
|---|---|---|---|---|---|---|---|
| 2017/05/01 | 1,187 | 1,238 | 1,180 | 1,232 | +66 | +5.7% | 70,800 |
| 2017/04/28 | 1,170 | 1,219 | 1,162 | 1,166 | +8 | +0.7% | 84,300 |
| 2017/04/27 | 1,162 | 1,165 | 1,145 | 1,158 | -4 | -0.3% | 28,000 |
| 2017/04/26 | 1,173 | 1,173 | 1,158 | 1,162 | +11 | +1% | 26,800 |
| 2017/04/25 | 1,147 | 1,162 | 1,144 | 1,151 | +17 | +1.5% | 27,400 |
| 2017/04/24 | 1,109 | 1,138 | 1,104 | 1,134 | +26 | +2.3% | 29,800 |
| 2017/04/21 | 1,118 | 1,118 | 1,105 | 1,108 | -1 | -0.1% | 22,300 |
| 2017/04/20 | 1,096 | 1,114 | 1,096 | 1,109 | +13 | +1.2% | 17,200 |
| 2017/04/19 | 1,094 | 1,103 | 1,092 | 1,096 | +2 | +0.2% | 8,300 |
| 2017/04/18 | 1,108 | 1,126 | 1,094 | 1,094 | +12 | +1.1% | 11,400 |
| 2017/04/17 | 1,047 | 1,091 | 1,047 | 1,082 | +15 | +1.4% | 31,400 |
| 2017/04/14 | 1,063 | 1,080 | 1,051 | 1,067 | -12 | -1.1% | 28,100 |
| 2017/04/13 | 1,061 | 1,082 | 1,050 | 1,079 | +12 | +1.1% | 27,300 |
| 2017/04/12 | 1,080 | 1,082 | 1,061 | 1,067 | -25 | -2.3% | 29,800 |
| 2017/04/11 | 1,092 | 1,111 | 1,083 | 1,092 | -12 | -1.1% | 27,500 |
| 2017/04/10 | 1,116 | 1,128 | 1,082 | 1,104 | -20 | -1.8% | 45,600 |
| 2017/04/07 | 1,104 | 1,142 | 1,104 | 1,124 | +9 | +0.8% | 33,000 |
| 2017/04/06 | 1,154 | 1,154 | 1,100 | 1,115 | -53 | -4.5% | 30,200 |
| 2017/04/05 | 1,155 | 1,172 | 1,138 | 1,168 | +1 | +0.1% | 23,100 |
| 2017/04/04 | 1,187 | 1,197 | 1,165 | 1,167 | -27 | -2.3% | 19,400 |
| 2017/04/03 | 1,181 | 1,195 | 1,181 | 1,194 | +10 | +0.8% | 16,700 |
| 2017/03/31 | 1,191 | 1,208 | 1,182 | 1,184 | -6 | -0.5% | 16,800 |
| 2017/03/30 | 1,200 | 1,208 | 1,186 | 1,190 | -27 | -2.2% | 24,400 |
| 2017/03/29 | 1,219 | 1,219 | 1,190 | 1,217 | -23 | -1.9% | 27,800 |
| 2017/03/28 | 1,230 | 1,242 | 1,230 | 1,240 | +10 | +0.8% | 29,700 |
| 2017/03/27 | 1,248 | 1,248 | 1,230 | 1,230 | -9 | -0.7% | 46,300 |
| 2017/03/24 | 1,237 | 1,243 | 1,232 | 1,239 | +5 | +0.4% | 15,400 |
| 2017/03/23 | 1,223 | 1,238 | 1,220 | 1,234 | +5 | +0.4% | 16,500 |
| 2017/03/22 | 1,230 | 1,239 | 1,221 | 1,229 | -8 | -0.6% | 24,300 |
| 2017/03/21 | 1,230 | 1,239 | 1,227 | 1,237 | +16 | +1.3% | 23,700 |
| 2017/03/17 | 1,221 | 1,229 | 1,216 | 1,221 | ±0 | ±0% | 14,300 |
| 2017/03/16 | 1,211 | 1,226 | 1,205 | 1,221 | +10 | +0.8% | 15,600 |
| 2017/03/15 | 1,240 | 1,243 | 1,200 | 1,211 | -21 | -1.7% | 33,400 |
| 2017/03/14 | 1,240 | 1,240 | 1,215 | 1,232 | -11 | -0.9% | 26,400 |
| 2017/03/13 | 1,235 | 1,249 | 1,233 | 1,243 | +14 | +1.1% | 35,800 |
| 2017/03/10 | 1,217 | 1,244 | 1,215 | 1,229 | +12 | +1% | 46,900 |
| 2017/03/09 | 1,199 | 1,218 | 1,196 | 1,217 | +12 | +1% | 22,000 |
| 2017/03/08 | 1,186 | 1,206 | 1,185 | 1,205 | +24 | +2% | 31,500 |
| 2017/03/07 | 1,179 | 1,187 | 1,177 | 1,181 | ±0 | ±0% | 19,400 |
| 2017/03/06 | 1,190 | 1,192 | 1,179 | 1,181 | -3 | -0.3% | 43,300 |
| 2017/03/03 | 1,181 | 1,197 | 1,181 | 1,184 | -13 | -1.1% | 39,800 |
| 2017/03/02 | 1,205 | 1,207 | 1,194 | 1,197 | -2 | -0.2% | 26,400 |
| 2017/03/01 | 1,200 | 1,201 | 1,188 | 1,199 | +6 | +0.5% | 26,600 |
| 2017/02/28 | 1,200 | 1,203 | 1,185 | 1,193 | -2 | -0.2% | 34,500 |
| 2017/02/27 | 1,194 | 1,199 | 1,183 | 1,195 | +5 | +0.4% | 27,600 |
| 2017/02/24 | 1,203 | 1,203 | 1,185 | 1,190 | -4 | -0.3% | 21,900 |
| 2017/02/23 | 1,208 | 1,230 | 1,188 | 1,194 | -5 | -0.4% | 42,300 |
| 2017/02/22 | 1,185 | 1,208 | 1,179 | 1,199 | +20 | +1.7% | 34,000 |
| 2017/02/21 | 1,177 | 1,187 | 1,175 | 1,179 | +10 | +0.9% | 27,800 |
| 2017/02/20 | 1,143 | 1,174 | 1,141 | 1,169 | +31 | +2.7% | 30,800 |
2001～
2050
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 | 3.76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 | 0.89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 |
| ソラコム | 88,500円 | +20.1% | -9.5% | 0.00% | 95.37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% | 18.79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
