ＩＤ＆Ｅ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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 6,480 | 6,480 | 6,480 | 6,480 | ±0 | ±0% | 7,000 |
| 2025/05/01 | 6,480 | 6,490 | 6,480 | 6,480 | ±0 | ±0% | 3,500 |
| 2025/04/30 | 6,490 | 6,490 | 6,480 | 6,480 | -10 | -0.2% | 2,200 |
| 2025/04/28 | 6,480 | 6,490 | 6,480 | 6,490 | +10 | +0.2% | 4,600 |
| 2025/04/25 | 6,490 | 6,490 | 6,480 | 6,480 | ±0 | ±0% | 3,100 |
| 2025/04/24 | 6,480 | 6,490 | 6,480 | 6,480 | -10 | -0.2% | 7,300 |
| 2025/04/23 | 6,490 | 6,490 | 6,480 | 6,490 | ±0 | ±0% | 9,100 |
| 2025/04/22 | 6,480 | 6,490 | 6,480 | 6,490 | +10 | +0.2% | 11,500 |
| 2025/04/21 | 6,480 | 6,480 | 6,470 | 6,480 | ±0 | ±0% | 25,400 |
| 2025/04/18 | 6,470 | 6,480 | 6,470 | 6,480 | +10 | +0.2% | 5,600 |
| 2025/04/17 | 6,470 | 6,480 | 6,470 | 6,470 | ±0 | ±0% | 5,200 |
| 2025/04/16 | 6,470 | 6,480 | 6,470 | 6,470 | ±0 | ±0% | 15,700 |
| 2025/04/15 | 6,480 | 6,480 | 6,470 | 6,470 | ±0 | ±0% | 29,600 |
| 2025/04/14 | 6,480 | 6,490 | 6,470 | 6,470 | -10 | -0.2% | 30,300 |
| 2025/04/11 | 6,480 | 6,490 | 6,480 | 6,480 | ±0 | ±0% | 33,100 |
| 2025/04/10 | 6,500 | 6,500 | 6,480 | 6,480 | -10 | -0.2% | 16,100 |
| 2025/04/09 | 6,490 | 6,490 | 6,480 | 6,490 | ±0 | ±0% | 4,900 |
| 2025/04/08 | 6,490 | 6,490 | 6,480 | 6,490 | +10 | +0.2% | 9,000 |
| 2025/04/07 | 6,480 | 6,490 | 6,480 | 6,480 | +10 | +0.2% | 19,400 |
| 2025/04/04 | 6,480 | 6,480 | 6,470 | 6,470 | ±0 | ±0% | 4,700 |
| 2025/04/03 | 6,470 | 6,480 | 6,470 | 6,470 | ±0 | ±0% | 6,600 |
| 2025/04/02 | 6,480 | 6,480 | 6,470 | 6,470 | ±0 | ±0% | 5,800 |
| 2025/04/01 | 6,480 | 6,480 | 6,470 | 6,470 | ±0 | ±0% | 8,500 |
| 2025/03/31 | 6,470 | 6,480 | 6,470 | 6,470 | -20 | -0.3% | 13,100 |
| 2025/03/28 | 6,490 | 6,490 | 6,470 | 6,490 | ±0 | ±0% | 6,700 |
| 2025/03/27 | 6,470 | 6,490 | 6,470 | 6,490 | +10 | +0.2% | 12,600 |
| 2025/03/26 | 6,480 | 6,480 | 6,480 | 6,480 | +10 | +0.2% | 7,500 |
| 2025/03/25 | 6,480 | 6,480 | 6,470 | 6,470 | ±0 | ±0% | 8,500 |
| 2025/03/24 | 6,480 | 6,480 | 6,470 | 6,470 | -10 | -0.2% | 5,100 |
| 2025/03/21 | 6,470 | 6,480 | 6,470 | 6,480 | +10 | +0.2% | 4,700 |
| 2025/03/19 | 6,470 | 6,480 | 6,470 | 6,470 | ±0 | ±0% | 21,200 |
| 2025/03/18 | 6,470 | 6,480 | 6,470 | 6,470 | ±0 | ±0% | 19,600 |
| 2025/03/17 | 6,470 | 6,480 | 6,470 | 6,470 | ±0 | ±0% | 4,700 |
| 2025/03/14 | 6,480 | 6,480 | 6,470 | 6,470 | ±0 | ±0% | 11,900 |
| 2025/03/13 | 6,470 | 6,480 | 6,470 | 6,470 | ±0 | ±0% | 11,300 |
| 2025/03/12 | 6,480 | 6,480 | 6,470 | 6,470 | ±0 | ±0% | 31,000 |
| 2025/03/11 | 6,470 | 6,480 | 6,470 | 6,470 | ±0 | ±0% | 18,600 |
| 2025/03/10 | 6,470 | 6,480 | 6,470 | 6,470 | ±0 | ±0% | 4,300 |
| 2025/03/07 | 6,490 | 6,490 | 6,470 | 6,470 | -20 | -0.3% | 13,600 |
| 2025/03/06 | 6,490 | 6,490 | 6,480 | 6,490 | +10 | +0.2% | 2,400 |
| 2025/03/05 | 6,500 | 6,500 | 6,480 | 6,480 | -20 | -0.3% | 5,800 |
| 2025/03/04 | 6,480 | 6,500 | 6,480 | 6,500 | +20 | +0.3% | 54,400 |
| 2025/03/03 | 6,470 | 6,480 | 6,470 | 6,480 | +20 | +0.3% | 17,700 |
| 2025/02/28 | 6,470 | 6,470 | 6,460 | 6,460 | ±0 | ±0% | 229,200 |
| 2025/02/27 | 6,480 | 6,490 | 6,460 | 6,460 | -30 | -0.5% | 745,900 |
| 2025/02/26 | 6,480 | 6,490 | 6,480 | 6,490 | +10 | +0.2% | 14,700 |
| 2025/02/25 | 6,480 | 6,480 | 6,470 | 6,480 | ±0 | ±0% | 13,400 |
| 2025/02/21 | 6,480 | 6,480 | 6,470 | 6,480 | +10 | +0.2% | 36,700 |
| 2025/02/20 | 6,480 | 6,480 | 6,470 | 6,470 | ±0 | ±0% | 10,000 |
| 2025/02/19 | 6,480 | 6,480 | 6,470 | 6,470 | -10 | -0.2% | 19,100 |
1～
50
件表示中 / 449件
類似銘柄と比較する
現在ご覧いただいている「ＩＤ＆ＥＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ＩＤ＆ＥＨＤ | 648,000円 | +3.8% | -20.1% | 0.00% | 13.40倍 | 1.13倍 |
|
総合建設コンサル首位。日本工営が持株会社化。東京海上ＨＤによるＴＯＢ成立、上場廃止へ |
| 乃村工 | 83,400円 | +3.2% | +6.0% | 4.08% | 13.29倍 | 1.71倍 |
|
展示施設、商業施設、博物館等のディスプレー企画・設計・施工・運営監理の最大手。堅実経営 |
| ナガワ | 609,000円 | +10.5% | +16.0% | 0.99% | 21.88倍 | 1.58倍 |
|
ユニットハウス大手。倉庫や事務所など軽量鉄骨のモジュール建築拡充。好財務で手元資金潤沢 |
| アストロスケール | 78,900円 | -19.4% | - | 0.00% | - | 7.12倍 |
|
スペースデブリ（宇宙ゴミ）の除去や人工衛星の寿命延長のサービス等を開発するベンチャー |
| シグマクシスＨ | 102,100円 | +17.4% | +33.7% | 2.06% | 20.37倍 | 6.31倍 |
|
コンサル中堅。経営戦略立案からシステム導入まで支援するプロジェクト管理（ＰＭ）に強み |
市場注目の銘柄
チャート関連のコラム
