ＩＤＥＣ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 |
|---|---|---|---|---|---|---|---|
| 2024/02/29 | 2,840 | 2,853 | 2,822 | 2,843 | +11 | +0.4% | 139,400 |
| 2024/02/28 | 2,848 | 2,848 | 2,817 | 2,832 | -46 | -1.6% | 140,100 |
| 2024/02/27 | 2,811 | 2,884 | 2,811 | 2,878 | +69 | +2.5% | 135,400 |
| 2024/02/26 | 2,782 | 2,830 | 2,782 | 2,809 | +32 | +1.2% | 115,600 |
| 2024/02/22 | 2,837 | 2,841 | 2,758 | 2,777 | -46 | -1.6% | 242,300 |
| 2024/02/21 | 2,848 | 2,872 | 2,809 | 2,823 | -46 | -1.6% | 109,200 |
| 2024/02/20 | 2,826 | 2,880 | 2,821 | 2,869 | +62 | +2.2% | 127,600 |
| 2024/02/19 | 2,800 | 2,814 | 2,778 | 2,807 | -2 | -0.1% | 137,900 |
| 2024/02/16 | 2,833 | 2,848 | 2,803 | 2,809 | -5 | -0.2% | 92,900 |
| 2024/02/15 | 2,852 | 2,861 | 2,803 | 2,814 | -25 | -0.9% | 96,100 |
| 2024/02/14 | 2,898 | 2,898 | 2,826 | 2,839 | -73 | -2.5% | 106,000 |
| 2024/02/13 | 2,910 | 2,925 | 2,892 | 2,912 | +35 | +1.2% | 89,000 |
| 2024/02/09 | 2,837 | 2,898 | 2,816 | 2,877 | +50 | +1.8% | 121,400 |
| 2024/02/08 | 2,790 | 2,840 | 2,774 | 2,827 | +44 | +1.6% | 117,700 |
| 2024/02/07 | 2,837 | 2,852 | 2,780 | 2,783 | -69 | -2.4% | 203,700 |
| 2024/02/06 | 2,859 | 2,881 | 2,816 | 2,852 | +41 | +1.5% | 173,800 |
| 2024/02/05 | 2,798 | 2,847 | 2,775 | 2,811 | -87 | -3% | 313,100 |
| 2024/02/02 | 2,922 | 2,925 | 2,879 | 2,898 | -22 | -0.8% | 199,800 |
| 2024/02/01 | 2,939 | 2,962 | 2,912 | 2,920 | -56 | -1.9% | 109,500 |
| 2024/01/31 | 2,975 | 2,988 | 2,950 | 2,976 | -7 | -0.2% | 85,500 |
| 2024/01/30 | 3,010 | 3,015 | 2,983 | 2,983 | -17 | -0.6% | 68,400 |
| 2024/01/29 | 3,015 | 3,015 | 2,992 | 3,000 | +6 | +0.2% | 67,900 |
| 2024/01/26 | 3,025 | 3,030 | 2,994 | 2,994 | -51 | -1.7% | 86,800 |
| 2024/01/25 | 3,010 | 3,050 | 3,010 | 3,045 | +20 | +0.7% | 51,500 |
| 2024/01/24 | 3,060 | 3,060 | 3,010 | 3,025 | -35 | -1.1% | 58,700 |
| 2024/01/23 | 3,060 | 3,085 | 3,045 | 3,060 | ±0 | ±0% | 62,400 |
| 2024/01/22 | 3,050 | 3,080 | 3,035 | 3,060 | +30 | +1% | 45,400 |
| 2024/01/19 | 3,060 | 3,060 | 3,020 | 3,030 | -5 | -0.2% | 80,000 |
| 2024/01/18 | 3,010 | 3,050 | 3,005 | 3,035 | +25 | +0.8% | 43,900 |
| 2024/01/17 | 3,050 | 3,080 | 3,005 | 3,010 | -10 | -0.3% | 93,700 |
| 2024/01/16 | 3,055 | 3,060 | 3,015 | 3,020 | -40 | -1.3% | 82,500 |
| 2024/01/15 | 3,020 | 3,075 | 3,010 | 3,060 | +30 | +1% | 50,400 |
| 2024/01/12 | 3,060 | 3,090 | 3,000 | 3,030 | ±0 | ±0% | 98,100 |
| 2024/01/11 | 3,065 | 3,080 | 3,025 | 3,030 | -10 | -0.3% | 118,200 |
| 2024/01/10 | 2,950 | 3,050 | 2,950 | 3,040 | +70 | +2.4% | 157,200 |
| 2024/01/09 | 2,916 | 2,987 | 2,916 | 2,970 | +85 | +2.9% | 166,400 |
| 2024/01/05 | 2,919 | 2,940 | 2,884 | 2,885 | -32 | -1.1% | 108,300 |
| 2024/01/04 | 2,863 | 2,921 | 2,826 | 2,917 | +46 | +1.6% | 128,100 |
| 2023/12/29 | 2,876 | 2,885 | 2,847 | 2,871 | +27 | +0.9% | 76,800 |
| 2023/12/28 | 2,808 | 2,850 | 2,806 | 2,844 | +18 | +0.6% | 33,200 |
| 2023/12/27 | 2,810 | 2,833 | 2,798 | 2,826 | +37 | +1.3% | 61,200 |
| 2023/12/26 | 2,755 | 2,804 | 2,755 | 2,789 | +26 | +0.9% | 57,900 |
| 2023/12/25 | 2,842 | 2,842 | 2,745 | 2,763 | -53 | -1.9% | 114,100 |
| 2023/12/22 | 2,817 | 2,829 | 2,794 | 2,816 | +2 | +0.1% | 100,100 |
| 2023/12/21 | 2,759 | 2,817 | 2,745 | 2,814 | +29 | +1% | 115,800 |
| 2023/12/20 | 2,795 | 2,815 | 2,779 | 2,785 | +4 | +0.1% | 110,800 |
| 2023/12/19 | 2,765 | 2,794 | 2,748 | 2,781 | +22 | +0.8% | 78,300 |
| 2023/12/18 | 2,760 | 2,765 | 2,705 | 2,759 | -44 | -1.6% | 130,300 |
| 2023/12/15 | 2,765 | 2,813 | 2,752 | 2,803 | +53 | +1.9% | 134,600 |
| 2023/12/14 | 2,814 | 2,828 | 2,750 | 2,750 | -38 | -1.4% | 120,500 |
51～
100
件表示中 / 3455件
類似銘柄と比較する
現在ご覧いただいている「ＩＤＥＣ」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 |
|---|---|---|---|---|---|---|---|---|
| ＩＤＥＣ | 269,200円 | -1.4% | -24.9% | 4.83% | 19.81倍 | 1.21倍 |
|
制御機器専業メーカー。操作スイッチ、表示ランプに強み。太陽光発電、自動認識機器など育成 |
| 山洋電 | 733,000円 | -6.7% | -18.9% | 2.05% | 10.80倍 | 0.80倍 |
|
ＮＴＴ向け電源が発祥。工作機械など設備向けサーボモーターや、通信機器用冷却ファンが柱 |
| ＯＫＩ | 104,700円 | +9.0% | -20.7% | 2.87% | 9.55倍 | 0.64倍 |
|
祖業の情報通信システムのほかプリンタ、ＡＴＭ、ＥＭＳの４本柱。社会インフラシステム育成 |
| メガチップス | 436,500円 | -10.3% | +15.7% | 2.75% | 15.70倍 | 0.77倍 |
|
特定用途向け半導体ファブレスメーカー。任天堂向け主体。持分に米ＭＥＭＳ発振器会社 |
| 図 研 | 394,000円 | +6.6% | +8.5% | 1.52% | 21.92倍 | 2.17倍 |
|
プリント基板ＣＡＤ／ＣＡＭの国内最大手。世界でもトップ級。自動車関連や生産管理にも実績 |
市場注目の銘柄
チャート関連のコラム
