ＩＫ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 |
|---|---|---|---|---|---|---|---|
| 2017/11/08 | 2,735 | 2,737.5 | 2,565 | 2,700 | +7.5 | +0.3% | 247,200 |
| 2017/11/07 | 2,457.5 | 2,697.5 | 2,435 | 2,692.5 | +347.5 | +14.8% | 390,400 |
| 2017/11/06 | 2,457.5 | 2,457.5 | 2,345 | 2,345 | -75 | -3.1% | 56,400 |
| 2017/11/02 | 2,437.5 | 2,537.5 | 2,420 | 2,420 | -12.5 | -0.5% | 105,600 |
| 2017/11/01 | 2,467.5 | 2,485 | 2,405 | 2,432.5 | -7.5 | -0.3% | 88,800 |
| 2017/10/31 | 2,350 | 2,537.5 | 2,327.5 | 2,440 | +32.5 | +1.3% | 182,000 |
| 2017/10/30 | 2,350 | 2,410 | 2,325 | 2,407.5 | +95 | +4.1% | 76,800 |
| 2017/10/27 | 2,350 | 2,402.5 | 2,307.5 | 2,312.5 | -22.5 | -1% | 92,000 |
| 2017/10/26 | 2,320 | 2,422.5 | 2,272.5 | 2,335 | +27.5 | +1.2% | 108,800 |
| 2017/10/25 | 2,435 | 2,502.5 | 2,292.5 | 2,307.5 | -137.5 | -5.6% | 170,400 |
| 2017/10/24 | 2,260 | 2,600 | 2,215 | 2,445 | +160 | +7% | 251,200 |
| 2017/10/23 | 2,280 | 2,330 | 2,255 | 2,285 | +37.5 | +1.7% | 84,800 |
| 2017/10/20 | 2,327.5 | 2,445 | 2,245 | 2,247.5 | -67.5 | -2.9% | 231,200 |
| 2017/10/19 | 2,442.5 | 2,480 | 2,290 | 2,315 | -165 | -6.7% | 218,400 |
| 2017/10/18 | 2,575 | 2,575 | 2,477.5 | 2,480 | -170 | -6.4% | 172,400 |
| 2017/10/17 | 2,837.5 | 2,880 | 2,515 | 2,650 | -112.5 | -4.1% | 405,600 |
| 2017/10/16 | 2,425 | 2,762.5 | 2,425 | 2,762.5 | +375 | +15.7% | 241,200 |
| 2017/10/13 | 2,372.5 | 2,575 | 2,152.5 | 2,387.5 | +52.5 | +2.2% | 694,400 |
| 2017/10/12 | 2,110 | 2,335 | 2,102.5 | 2,335 | +375 | +19.1% | 257,600 |
| 2017/10/11 | 1,977.5 | 2,147.5 | 1,925 | 1,960 | ±0 | ±0% | 281,600 |
| 2017/10/10 | 1,865 | 1,992.5 | 1,865 | 1,960 | +112.5 | +6.1% | 208,400 |
| 2017/10/06 | 1,710 | 1,875 | 1,710 | 1,847.5 | +162.5 | +9.6% | 192,000 |
| 2017/10/05 | 1,680 | 1,720 | 1,680 | 1,685 | +5 | +0.3% | 60,400 |
| 2017/10/04 | 1,775 | 1,797.5 | 1,675 | 1,680 | -85 | -4.8% | 119,600 |
| 2017/10/03 | 1,767.5 | 1,787.5 | 1,747.5 | 1,765 | +17.5 | +1% | 68,400 |
| 2017/10/02 | 1,742.5 | 1,860 | 1,740 | 1,747.5 | +22.5 | +1.3% | 188,400 |
| 2017/09/29 | 1,632.5 | 1,742.5 | 1,615 | 1,725 | +80 | +4.9% | 156,400 |
| 2017/09/28 | 1,592.5 | 1,650 | 1,592.5 | 1,645 | +42.5 | +2.7% | 61,200 |
| 2017/09/27 | 1,580 | 1,625 | 1,555 | 1,602.5 | -10 | -0.6% | 54,400 |
| 2017/09/26 | 1,607.5 | 1,612.5 | 1,515 | 1,612.5 | +30 | +1.9% | 121,600 |
| 2017/09/25 | 1,530 | 1,630 | 1,520 | 1,582.5 | +52.5 | +3.4% | 123,200 |
| 2017/09/22 | 1,587.5 | 1,587.5 | 1,507.5 | 1,530 | -32.5 | -2.1% | 50,800 |
| 2017/09/21 | 1,545 | 1,582.5 | 1,532.5 | 1,562.5 | +25 | +1.6% | 59,200 |
| 2017/09/20 | 1,570 | 1,577.5 | 1,537.5 | 1,537.5 | -32.5 | -2.1% | 41,600 |
| 2017/09/19 | 1,550 | 1,575 | 1,507.5 | 1,570 | -5 | -0.3% | 75,200 |
| 2017/09/15 | 1,565 | 1,617.5 | 1,560 | 1,575 | -27.5 | -1.7% | 55,600 |
| 2017/09/14 | 1,610 | 1,620 | 1,552.5 | 1,602.5 | -7.5 | -0.5% | 130,400 |
| 2017/09/13 | 1,570 | 1,620 | 1,540 | 1,610 | +40 | +2.5% | 168,400 |
| 2017/09/12 | 1,472.5 | 1,595 | 1,472.5 | 1,570 | +122.5 | +8.5% | 271,200 |
| 2017/09/11 | 1,417.5 | 1,447.5 | 1,397.5 | 1,447.5 | +97.5 | +7.2% | 195,600 |
| 2017/09/08 | 1,275 | 1,387.5 | 1,272.5 | 1,350 | +108.7 | +8.8% | 246,000 |
| 2017/09/07 | 1,267.5 | 1,267.5 | 1,225 | 1,241.3 | -11.2 | -0.9% | 31,200 |
| 2017/09/06 | 1,235 | 1,275 | 1,202.5 | 1,252.5 | +7.5 | +0.6% | 58,000 |
| 2017/09/05 | 1,277.5 | 1,302.5 | 1,236.3 | 1,245 | -27.5 | -2.2% | 72,800 |
| 2017/09/04 | 1,270 | 1,277.5 | 1,243.8 | 1,272.5 | -27.5 | -2.1% | 53,200 |
| 2017/09/01 | 1,302.5 | 1,322.5 | 1,280 | 1,300 | ±0 | ±0% | 64,400 |
| 2017/08/31 | 1,352.5 | 1,387.5 | 1,290 | 1,300 | -52.5 | -3.9% | 98,400 |
| 2017/08/30 | 1,317.5 | 1,377.5 | 1,317.5 | 1,352.5 | +35 | +2.7% | 107,600 |
| 2017/08/29 | 1,337.5 | 1,430 | 1,302.5 | 1,317.5 | -42.5 | -3.1% | 253,200 |
| 2017/08/28 | 1,290 | 1,387.5 | 1,287.5 | 1,360 | +90 | +7.1% | 214,800 |
1901～
1950
件表示中 / 5808件
類似銘柄と比較する
現在ご覧いただいている「ＩＫＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ＩＫＨＤ | 41,000円 | +7.8% | +15.4% | 2.20% | 9.51倍 | 1.30倍 |
|
生協や小売り、通販会社向けに商品供給。自社通販のプライムダイレクト、韓国化粧品店も併営 |
| ダブルツリー | - | -4.7% | +12.0% | - | - | - |
|
- |
| ワイエスフード | 10,000円 | +11.6% | +61.8% | 0.00% | 72.99倍 | 2.11倍 |
|
九州地盤で筑豊ラーメン「山小屋」「ばさらか」展開。国内外でＦＣ店に軸足。外販に注力 |
| ファンデリー | 51,800円 | +21.4% | - | 0.00% | 126.34倍 | 14.86倍 |
|
血液検査の数値改善目指す健康食を宅配。医療機関経由で顧客を獲得。冷食宅配やマーケ支援も |
| ストリーム | 11,600円 | +4.1% | +14.6% | 2.59% | 17.34倍 | 1.11倍 |
|
ＰＣ、家電の通販サイト「ＥＣカレント」を運営、ヤマダデンキが筆頭株主。化粧品や健食も展開 |
市場注目の銘柄
チャート関連のコラム
