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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 1,690 | 1,690 | 1,653 | 1,676 | -19 | -1.1% | 28,400 |
| 2024/02/07 | 1,675 | 1,709 | 1,663 | 1,695 | +19 | +1.1% | 18,900 |
| 2024/02/06 | 1,665 | 1,692 | 1,642 | 1,676 | +23 | +1.4% | 27,200 |
| 2024/02/05 | 1,660 | 1,660 | 1,633 | 1,653 | +23 | +1.4% | 21,200 |
| 2024/02/02 | 1,649 | 1,649 | 1,595 | 1,630 | -19 | -1.2% | 35,900 |
| 2024/02/01 | 1,653 | 1,662 | 1,611 | 1,649 | -36 | -2.1% | 46,700 |
| 2024/01/31 | 1,695 | 1,718 | 1,671 | 1,685 | -11 | -0.6% | 62,700 |
| 2024/01/30 | 1,729 | 1,729 | 1,693 | 1,696 | -36 | -2.1% | 33,100 |
| 2024/01/29 | 1,745 | 1,745 | 1,727 | 1,732 | +8 | +0.5% | 15,800 |
| 2024/01/26 | 1,745 | 1,765 | 1,721 | 1,724 | -26 | -1.5% | 35,200 |
| 2024/01/25 | 1,725 | 1,755 | 1,715 | 1,750 | +20 | +1.2% | 35,800 |
| 2024/01/24 | 1,743 | 1,775 | 1,711 | 1,730 | -15 | -0.9% | 36,500 |
| 2024/01/23 | 1,750 | 1,757 | 1,717 | 1,745 | -4 | -0.2% | 25,400 |
| 2024/01/22 | 1,745 | 1,757 | 1,742 | 1,749 | +10 | +0.6% | 12,200 |
| 2024/01/19 | 1,771 | 1,771 | 1,737 | 1,739 | -26 | -1.5% | 14,400 |
| 2024/01/18 | 1,770 | 1,783 | 1,761 | 1,765 | +5 | +0.3% | 16,900 |
| 2024/01/17 | 1,756 | 1,794 | 1,756 | 1,760 | +11 | +0.6% | 38,400 |
| 2024/01/16 | 1,780 | 1,784 | 1,747 | 1,749 | -38 | -2.1% | 28,000 |
| 2024/01/15 | 1,730 | 1,790 | 1,730 | 1,787 | +57 | +3.3% | 36,500 |
| 2024/01/12 | 1,707 | 1,732 | 1,705 | 1,730 | +23 | +1.3% | 25,700 |
| 2024/01/11 | 1,706 | 1,730 | 1,706 | 1,707 | +1 | +0.1% | 27,600 |
| 2024/01/10 | 1,715 | 1,739 | 1,706 | 1,706 | -5 | -0.3% | 26,800 |
| 2024/01/09 | 1,730 | 1,754 | 1,690 | 1,711 | -19 | -1.1% | 35,900 |
| 2024/01/05 | 1,720 | 1,734 | 1,710 | 1,730 | +11 | +0.6% | 28,500 |
| 2024/01/04 | 1,671 | 1,719 | 1,653 | 1,719 | +34 | +2% | 28,000 |
| 2023/12/29 | 1,691 | 1,703 | 1,658 | 1,685 | -3 | -0.2% | 25,100 |
| 2023/12/28 | 1,721 | 1,740 | 1,686 | 1,688 | -35 | -2% | 26,700 |
| 2023/12/27 | 1,760 | 1,764 | 1,682 | 1,723 | -36 | -2% | 59,700 |
| 2023/12/26 | 1,739 | 1,760 | 1,732 | 1,759 | +20 | +1.2% | 41,800 |
| 2023/12/25 | 1,749 | 1,777 | 1,731 | 1,739 | +10 | +0.6% | 37,400 |
| 2023/12/22 | 1,699 | 1,734 | 1,699 | 1,729 | +44 | +2.6% | 35,300 |
| 2023/12/21 | 1,667 | 1,699 | 1,665 | 1,685 | +14 | +0.8% | 39,100 |
| 2023/12/20 | 1,679 | 1,694 | 1,660 | 1,671 | +3 | +0.2% | 27,300 |
| 2023/12/19 | 1,632 | 1,669 | 1,627 | 1,668 | +40 | +2.5% | 23,200 |
| 2023/12/18 | 1,616 | 1,629 | 1,609 | 1,628 | +13 | +0.8% | 17,700 |
| 2023/12/15 | 1,607 | 1,629 | 1,595 | 1,615 | +1 | +0.1% | 20,500 |
| 2023/12/14 | 1,640 | 1,640 | 1,610 | 1,614 | -16 | -1% | 21,600 |
| 2023/12/13 | 1,626 | 1,641 | 1,622 | 1,630 | +12 | +0.7% | 18,100 |
| 2023/12/12 | 1,622 | 1,636 | 1,607 | 1,618 | +6 | +0.4% | 19,900 |
| 2023/12/11 | 1,630 | 1,630 | 1,570 | 1,612 | +22 | +1.4% | 28,200 |
| 2023/12/08 | 1,582 | 1,603 | 1,578 | 1,590 | +2 | +0.1% | 34,000 |
| 2023/12/07 | 1,589 | 1,599 | 1,575 | 1,588 | -9 | -0.6% | 18,600 |
| 2023/12/06 | 1,581 | 1,603 | 1,569 | 1,597 | +47 | +3% | 28,100 |
| 2023/12/05 | 1,600 | 1,600 | 1,540 | 1,550 | -49 | -3.1% | 26,700 |
| 2023/12/04 | 1,555 | 1,599 | 1,555 | 1,599 | +53 | +3.4% | 31,400 |
| 2023/12/01 | 1,548 | 1,554 | 1,527 | 1,546 | +15 | +1% | 29,500 |
| 2023/11/30 | 1,529 | 1,540 | 1,520 | 1,531 | +2 | +0.1% | 13,400 |
| 2023/11/29 | 1,520 | 1,534 | 1,514 | 1,529 | +9 | +0.6% | 12,500 |
| 2023/11/28 | 1,501 | 1,520 | 1,490 | 1,520 | +34 | +2.3% | 24,600 |
| 2023/11/27 | 1,519 | 1,519 | 1,486 | 1,486 | -28 | -1.8% | 19,100 |
301～
350
件表示中 / 6488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 | 199,800円 | +6.1% | +3.8% | 3.50% | 13.92倍 | 2.48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% | 35.70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 |
| Ａｒｅｎｔ | 545,000円 | +36.7% | +49.3% | 0.00% | 37.78倍 | 7.79倍 |
|
建設・プラント向けＤＸコンサル、ＢＩＭ設計システムのＳａａＳ開発受託。システム外販も |
| 太田昭 | 270,200円 | +13.4% | -83.0% | 2.89% | 11.10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 |
| フリービット | 146,800円 | +1.8% | -13.1% | 2.04% | 12.79倍 | 2.45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 |
市場注目の銘柄
チャート関連のコラム
