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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 3,690 | 3,700 | 3,635 | 3,665 | -15 | -0.4% | 24,500 |
| 2024/02/07 | 3,660 | 3,700 | 3,650 | 3,680 | +20 | +0.5% | 26,200 |
| 2024/02/06 | 3,660 | 3,680 | 3,625 | 3,660 | +10 | +0.3% | 28,000 |
| 2024/02/05 | 3,590 | 3,650 | 3,590 | 3,650 | +60 | +1.7% | 39,600 |
| 2024/02/02 | 3,585 | 3,590 | 3,545 | 3,590 | +25 | +0.7% | 21,000 |
| 2024/02/01 | 3,585 | 3,585 | 3,545 | 3,565 | -30 | -0.8% | 19,100 |
| 2024/01/31 | 3,545 | 3,595 | 3,520 | 3,595 | +65 | +1.8% | 23,200 |
| 2024/01/30 | 3,545 | 3,560 | 3,525 | 3,530 | -15 | -0.4% | 15,600 |
| 2024/01/29 | 3,520 | 3,550 | 3,515 | 3,545 | +35 | +1% | 12,300 |
| 2024/01/26 | 3,515 | 3,520 | 3,500 | 3,510 | -5 | -0.1% | 17,300 |
| 2024/01/25 | 3,495 | 3,525 | 3,485 | 3,515 | +35 | +1% | 32,400 |
| 2024/01/24 | 3,515 | 3,515 | 3,465 | 3,480 | -25 | -0.7% | 23,600 |
| 2024/01/23 | 3,510 | 3,525 | 3,490 | 3,505 | ±0 | ±0% | 20,800 |
| 2024/01/22 | 3,465 | 3,525 | 3,465 | 3,505 | +45 | +1.3% | 17,500 |
| 2024/01/19 | 3,485 | 3,500 | 3,455 | 3,460 | -10 | -0.3% | 26,600 |
| 2024/01/18 | 3,480 | 3,495 | 3,470 | 3,470 | -15 | -0.4% | 9,500 |
| 2024/01/17 | 3,475 | 3,525 | 3,475 | 3,485 | +10 | +0.3% | 23,000 |
| 2024/01/16 | 3,515 | 3,525 | 3,475 | 3,475 | -35 | -1% | 16,700 |
| 2024/01/15 | 3,470 | 3,535 | 3,470 | 3,510 | +45 | +1.3% | 19,700 |
| 2024/01/12 | 3,485 | 3,500 | 3,455 | 3,465 | -10 | -0.3% | 17,800 |
| 2024/01/11 | 3,480 | 3,505 | 3,465 | 3,475 | +10 | +0.3% | 34,000 |
| 2024/01/10 | 3,475 | 3,485 | 3,445 | 3,465 | +20 | +0.6% | 25,500 |
| 2024/01/09 | 3,450 | 3,465 | 3,410 | 3,445 | ±0 | ±0% | 23,100 |
| 2024/01/05 | 3,415 | 3,465 | 3,405 | 3,445 | +50 | +1.5% | 28,400 |
| 2024/01/04 | 3,415 | 3,425 | 3,380 | 3,395 | +10 | +0.3% | 26,800 |
| 2023/12/29 | 3,340 | 3,385 | 3,340 | 3,385 | +45 | +1.3% | 19,600 |
| 2023/12/28 | 3,320 | 3,355 | 3,310 | 3,340 | +20 | +0.6% | 17,800 |
| 2023/12/27 | 3,280 | 3,320 | 3,280 | 3,320 | +50 | +1.5% | 16,700 |
| 2023/12/26 | 3,285 | 3,285 | 3,260 | 3,270 | +15 | +0.5% | 17,800 |
| 2023/12/25 | 3,340 | 3,340 | 3,255 | 3,255 | -25 | -0.8% | 31,000 |
| 2023/12/22 | 3,280 | 3,295 | 3,250 | 3,280 | +30 | +0.9% | 26,500 |
| 2023/12/21 | 3,250 | 3,275 | 3,225 | 3,250 | -25 | -0.8% | 19,300 |
| 2023/12/20 | 3,265 | 3,300 | 3,265 | 3,275 | +10 | +0.3% | 19,800 |
| 2023/12/19 | 3,275 | 3,275 | 3,240 | 3,265 | +15 | +0.5% | 12,800 |
| 2023/12/18 | 3,260 | 3,260 | 3,220 | 3,250 | -30 | -0.9% | 21,100 |
| 2023/12/15 | 3,295 | 3,320 | 3,225 | 3,280 | +30 | +0.9% | 73,000 |
| 2023/12/14 | 3,255 | 3,280 | 3,230 | 3,250 | -20 | -0.6% | 25,400 |
| 2023/12/13 | 3,290 | 3,305 | 3,250 | 3,270 | +5 | +0.2% | 20,000 |
| 2023/12/12 | 3,260 | 3,300 | 3,255 | 3,265 | +55 | +1.7% | 29,100 |
| 2023/12/11 | 3,190 | 3,225 | 3,185 | 3,210 | +35 | +1.1% | 30,500 |
| 2023/12/08 | 3,250 | 3,260 | 3,175 | 3,175 | -110 | -3.3% | 47,300 |
| 2023/12/07 | 3,290 | 3,300 | 3,280 | 3,285 | -5 | -0.2% | 17,000 |
| 2023/12/06 | 3,235 | 3,305 | 3,235 | 3,290 | +55 | +1.7% | 39,300 |
| 2023/12/05 | 3,280 | 3,290 | 3,235 | 3,235 | -45 | -1.4% | 32,800 |
| 2023/12/04 | 3,275 | 3,310 | 3,270 | 3,280 | -5 | -0.2% | 17,300 |
| 2023/12/01 | 3,295 | 3,295 | 3,270 | 3,285 | +10 | +0.3% | 16,500 |
| 2023/11/30 | 3,275 | 3,290 | 3,260 | 3,275 | -5 | -0.2% | 20,500 |
| 2023/11/29 | 3,300 | 3,300 | 3,280 | 3,280 | -20 | -0.6% | 17,600 |
| 2023/11/28 | 3,295 | 3,310 | 3,260 | 3,300 | -5 | -0.2% | 31,000 |
| 2023/11/27 | 3,340 | 3,340 | 3,305 | 3,305 | -30 | -0.9% | 8,100 |
301～
350
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
