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 |
|---|---|---|---|---|---|---|---|
| 2017/07/25 | 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 |
| 2017/07/07 | 1,046.3 | 1,075 | 1,028.8 | 1,063.8 | +17.5 | +1.7% | 136,800 |
| 2017/07/06 | 1,010 | 1,050 | 1,001.3 | 1,046.3 | +41.3 | +4.1% | 112,400 |
| 2017/07/05 | 1,007.5 | 1,018.8 | 997.5 | 1,005 | +8.7 | +0.9% | 47,200 |
| 2017/07/04 | 998.8 | 1,023.8 | 987.5 | 996.3 | -3.7 | -0.4% | 108,800 |
| 2017/07/03 | 928.8 | 1,012.5 | 926.3 | 1,000 | +71.2 | +7.7% | 128,800 |
| 2017/06/30 | 935 | 953.8 | 901.3 | 928.8 | -33.7 | -3.5% | 104,000 |
| 2017/06/29 | 950 | 1,000 | 950 | 962.5 | +13.7 | +1.4% | 65,600 |
| 2017/06/28 | 1,018.8 | 1,023.8 | 936.3 | 948.8 | -92.5 | -8.9% | 129,200 |
| 2017/06/27 | 1,055 | 1,055 | 1,025 | 1,041.3 | -16.2 | -1.5% | 58,000 |
| 2017/06/26 | 1,057.5 | 1,068.8 | 1,055 | 1,057.5 | ±0 | ±0% | 14,800 |
| 2017/06/23 | 1,057.5 | 1,073.8 | 1,051.3 | 1,057.5 | -16.3 | -1.5% | 34,000 |
| 2017/06/22 | 1,095 | 1,115 | 1,062.5 | 1,073.8 | -27.5 | -2.5% | 46,000 |
| 2017/06/21 | 1,116.3 | 1,116.3 | 1,100 | 1,101.3 | +1.3 | +0.1% | 24,000 |
| 2017/06/20 | 1,070 | 1,106.3 | 1,060 | 1,100 | +43.7 | +4.1% | 76,800 |
| 2017/06/19 | 1,052.5 | 1,075 | 1,050 | 1,056.3 | -5 | -0.5% | 27,200 |
| 2017/06/16 | 1,070 | 1,075 | 1,051.3 | 1,061.3 | -13.7 | -1.3% | 44,000 |
| 2017/06/15 | 1,057.5 | 1,085 | 1,037.5 | 1,075 | +6.2 | +0.6% | 60,000 |
| 2017/06/14 | 1,113.8 | 1,146.3 | 1,051.3 | 1,068.8 | -43.7 | -3.9% | 119,600 |
| 2017/06/13 | 1,108.8 | 1,127.5 | 1,107.5 | 1,112.5 | -28.8 | -2.5% | 74,800 |
| 2017/06/12 | 1,137.5 | 1,168.8 | 1,095 | 1,141.3 | +13.8 | +1.2% | 151,600 |
| 2017/06/09 | 1,092.5 | 1,152.5 | 1,087.5 | 1,127.5 | +23.7 | +2.1% | 137,200 |
| 2017/06/08 | 1,086.3 | 1,142.5 | 1,067.5 | 1,103.8 | +52.5 | +5% | 260,400 |
| 2017/06/07 | 1,068.8 | 1,082.5 | 1,050 | 1,051.3 | -21.2 | -2% | 51,200 |
| 2017/06/06 | 1,100 | 1,100 | 1,045 | 1,072.5 | -23.8 | -2.2% | 95,600 |
| 2017/06/05 | 1,023.8 | 1,098.8 | 1,018.8 | 1,096.3 | +56.3 | +5.4% | 129,200 |
| 2017/06/02 | 1,106.3 | 1,106.3 | 1,026.3 | 1,040 | -66.3 | -6% | 179,600 |
| 2017/06/01 | 1,125 | 1,135 | 1,093.8 | 1,106.3 | ±0 | ±0% | 204,800 |
| 2017/05/31 | 1,056.3 | 1,112.5 | 1,053.8 | 1,106.3 | +37.5 | +3.5% | 129,200 |
| 2017/05/30 | 1,025 | 1,100 | 1,025 | 1,068.8 | +56.3 | +5.6% | 282,400 |
| 2017/05/29 | 1,037.5 | 1,041.3 | 1,003.8 | 1,012.5 | -43.8 | -4.1% | 204,400 |
| 2017/05/26 | 1,110 | 1,140 | 1,025 | 1,056.3 | -58.7 | -5.3% | 310,800 |
| 2017/05/25 | 1,157.5 | 1,162.5 | 1,090 | 1,115 | -60 | -5.1% | 282,000 |
| 2017/05/24 | 1,225 | 1,227.5 | 1,156.3 | 1,175 | -48.8 | -4% | 199,200 |
| 2017/05/23 | 1,257.5 | 1,307.5 | 1,188.8 | 1,223.8 | -15 | -1.2% | 341,200 |
| 2017/05/22 | 1,142.5 | 1,295 | 1,142.5 | 1,238.8 | +113.8 | +10.1% | 345,600 |
| 2017/05/19 | 1,051.3 | 1,130 | 1,040 | 1,125 | +91.2 | +8.8% | 258,400 |
| 2017/05/18 | 1,026.3 | 1,085 | 1,005 | 1,033.8 | -42.5 | -3.9% | 183,200 |
| 2017/05/17 | 978.8 | 1,143.8 | 977.5 | 1,076.3 | +97.5 | +10% | 364,000 |
| 2017/05/16 | 985 | 988.8 | 953.8 | 978.8 | +11.3 | +1.2% | 99,600 |
1901～
1950
件表示中 / 5736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 | 40,600円 | +10.4% | +14.7% | 1.97% | 10.20倍 | 1.40倍 |
|
カタログ通販会社で生協向けに強み。テレビ通販プライムダイレクト、韓国化粧品店も併営 |
| ダブルツリー | - | - | - | - | - | - |
|
- |
| スリーエフ | 44,200円 | +4.2% | +9.7% | 3.17% | 13.39倍 | 0.87倍 |
|
神奈川地盤のコンビニ中堅。１８年春から提携先であるローソンとの共同ブランド店運営に特化 |
| Ｇオイスター | 69,600円 | +3.6% | -93.1% | 1.44% | - | 3.68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 |
| 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
