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 |
|---|---|---|---|---|---|---|---|
| 2017/09/20 | 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 |
| 2017/08/25 | 1,243.8 | 1,300 | 1,225 | 1,270 | +67.5 | +5.6% | 230,000 |
| 2017/08/24 | 1,270 | 1,295 | 1,200 | 1,202.5 | -62.5 | -4.9% | 155,600 |
| 2017/08/23 | 1,292.5 | 1,295 | 1,237.5 | 1,265 | -25 | -1.9% | 208,000 |
| 2017/08/22 | 1,387.5 | 1,387.5 | 1,257.5 | 1,290 | -57.5 | -4.3% | 196,800 |
| 2017/08/21 | 1,427.5 | 1,437.5 | 1,325 | 1,347.5 | -105 | -7.2% | 245,600 |
| 2017/08/18 | 1,480 | 1,550 | 1,450 | 1,452.5 | -22.5 | -1.5% | 66,800 |
| 2017/08/17 | 1,567.5 | 1,567.5 | 1,460 | 1,475 | -92.5 | -5.9% | 145,200 |
| 2017/08/16 | 1,577.5 | 1,612.5 | 1,562.5 | 1,567.5 | -35 | -2.2% | 57,600 |
| 2017/08/15 | 1,612.5 | 1,650 | 1,557.5 | 1,602.5 | -10 | -0.6% | 112,400 |
| 2017/08/14 | 1,557.5 | 1,637.5 | 1,537.5 | 1,612.5 | +30 | +1.9% | 175,600 |
| 2017/08/10 | 1,467.5 | 1,600 | 1,467.5 | 1,582.5 | +115 | +7.8% | 208,800 |
| 2017/08/09 | 1,345 | 1,487.5 | 1,320 | 1,467.5 | +110 | +8.1% | 172,400 |
| 2017/08/08 | 1,335 | 1,432.5 | 1,302.5 | 1,357.5 | +22.5 | +1.7% | 170,400 |
| 2017/08/07 | 1,402.5 | 1,405 | 1,325 | 1,335 | -45 | -3.3% | 84,800 |
| 2017/08/04 | 1,447.5 | 1,450 | 1,340 | 1,380 | -70 | -4.8% | 193,200 |
| 2017/08/03 | 1,507.5 | 1,572.5 | 1,447.5 | 1,450 | -107.5 | -6.9% | 128,000 |
| 2017/08/02 | 1,542.5 | 1,590 | 1,527.5 | 1,557.5 | +50 | +3.3% | 63,600 |
| 2017/08/01 | 1,562.5 | 1,732.5 | 1,437.5 | 1,507.5 | -50 | -3.2% | 347,600 |
| 2017/07/31 | 1,592.5 | 1,617.5 | 1,482.5 | 1,557.5 | -60 | -3.7% | 146,800 |
| 2017/07/28 | 1,542.5 | 1,662.5 | 1,542.5 | 1,617.5 | +125 | +8.4% | 200,800 |
| 2017/07/27 | 1,487.5 | 1,562.5 | 1,427.5 | 1,492.5 | -12.5 | -0.8% | 192,000 |
| 2017/07/26 | 1,310 | 1,525 | 1,297.5 | 1,505 | +215 | +16.7% | 336,400 |
| 2017/07/25 | 1,250 | 1,325 | 1,240 | 1,290 | +27.5 | +2.2% | 92,000 |
| 2017/07/24 | 1,252.5 | 1,285 | 1,232.5 | 1,262.5 | -2.5 | -0.2% | 51,200 |
| 2017/07/21 | 1,272.5 | 1,300 | 1,197.5 | 1,265 | -7.5 | -0.6% | 92,000 |
| 2017/07/20 | 1,337.5 | 1,337.5 | 1,267.5 | 1,272.5 | -65 | -4.9% | 88,000 |
| 2017/07/19 | 1,297.5 | 1,367.5 | 1,245 | 1,337.5 | +37.5 | +2.9% | 243,200 |
| 2017/07/18 | 1,196.3 | 1,300 | 1,175 | 1,300 | +80 | +6.6% | 379,200 |
| 2017/07/14 | 1,087.5 | 1,220 | 1,087.5 | 1,220 | +133.7 | +12.3% | 628,400 |
| 2017/07/13 | 1,038.8 | 1,086.3 | 1,027.5 | 1,086.3 | +63.8 | +6.2% | 147,200 |
| 2017/07/12 | 1,025 | 1,043.8 | 987.5 | 1,022.5 | -25 | -2.4% | 282,800 |
| 2017/07/11 | 1,122.5 | 1,190 | 1,001.3 | 1,047.5 | -60 | -5.4% | 903,600 |
| 2017/07/10 | 1,085 | 1,150 | 1,082.5 | 1,107.5 | +43.7 | +4.1% | 176,400 |
1901～
1950
件表示中 / 5775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 | 39,500円 | +10.4% | +14.7% | 2.03% | 9.92倍 | 1.37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 |
| Ｇオイスター | 68,400円 | +32.0% | +999.9% | 1.46% | 25.11倍 | 2.34倍 |
|
直営主力にカキのレストランを全国展開。卸や加工事業も。太陽光発電の権利売買事業開始 |
| ありがと | 343,500円 | +0.9% | +0.1% | 3.93% | 6.29倍 | 1.05倍 |
|
ブックオフ、ハードオフＦＣ。フードはモスＦＣ等と自社業態。四国・九州・沖縄や海外にも展開 |
| ＳＡＮＫＯ ＭＦ | 9,500円 | +4.0% | - | 0.00% | - | 13.05倍 |
|
居酒屋や焼き肉を展開。水産事業を育成中。急拡大させた焼き牛丼や「金の蔵」は大量閉店 |
| ストリーム | 11,100円 | +4.1% | +14.6% | 2.70% | 16.59倍 | 1.07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
