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 |
|---|---|---|---|---|---|---|---|
| 2010/03/26 | 118.5 | 119.3 | 117 | 117.5 | +0.7 | +0.6% | 10,800 |
| 2010/03/25 | 120.5 | 123 | 113.9 | 116.8 | -3.2 | -2.7% | 23,600 |
| 2010/03/24 | 123.5 | 123.8 | 118.5 | 120 | +4.7 | +4.1% | 39,600 |
| 2010/03/23 | 109.5 | 120.8 | 109.5 | 115.3 | +9.3 | +8.8% | 77,600 |
| 2010/03/19 | 103 | 106 | 103 | 106 | +3.7 | +3.6% | 17,600 |
| 2010/03/18 | 101.3 | 103 | 101.3 | 102.3 | +1.9 | +1.9% | 14,800 |
| 2010/03/17 | 104 | 104 | 98 | 100.4 | -5.4 | -5.1% | 41,200 |
| 2010/03/16 | 109.8 | 109.8 | 105 | 105.8 | -0.5 | -0.5% | 34,000 |
| 2010/03/15 | 98.8 | 106.3 | 98.8 | 106.3 | +8 | +8.1% | 20,000 |
| 2010/03/12 | 98.3 | 98.8 | 98 | 98.3 | +0.3 | +0.3% | 10,400 |
| 2010/03/11 | 98.8 | 99 | 98 | 98 | -0.8 | -0.8% | 11,200 |
| 2010/03/10 | 97.8 | 98.8 | 97.8 | 98.8 | +1.3 | +1.3% | 20,400 |
| 2010/03/09 | 97.5 | 97.5 | 97.3 | 97.5 | +0.2 | +0.2% | 12,000 |
| 2010/03/08 | 97.5 | 97.5 | 96.9 | 97.3 | +0.5 | +0.5% | 12,800 |
| 2010/03/05 | 96.8 | 97.1 | 96.8 | 96.8 | ±0 | ±0% | 8,000 |
| 2010/03/04 | 97 | 97 | 96.5 | 96.8 | -0.2 | -0.2% | 5,200 |
| 2010/03/03 | 97.8 | 97.8 | 96.9 | 97 | -0.8 | -0.8% | 6,400 |
| 2010/03/02 | 97.1 | 97.8 | 97.1 | 97.8 | +0.7 | +0.7% | 11,200 |
| 2010/03/01 | 97.3 | 97.3 | 97 | 97.1 | +0.1 | +0.1% | 4,400 |
| 2010/02/26 | 97 | 97 | 96.9 | 97 | ±0 | ±0% | 4,400 |
| 2010/02/25 | 97 | 97 | 96.8 | 97 | ±0 | ±0% | 5,600 |
| 2010/02/24 | 96.6 | 97 | 96.6 | 97 | ±0 | ±0% | 3,200 |
| 2010/02/23 | 97.3 | 97.3 | 97 | 97 | -0.1 | -0.1% | 3,600 |
| 2010/02/22 | 97.3 | 97.3 | 96.9 | 97.1 | ±0 | ±0% | 2,800 |
| 2010/02/19 | 97 | 97.1 | 96.3 | 97.1 | +0.1 | +0.1% | 6,400 |
| 2010/02/18 | 97.4 | 97.4 | 97 | 97 | +0.2 | +0.2% | 3,600 |
| 2010/02/17 | 97.5 | 97.5 | 96.8 | 96.8 | -0.1 | -0.1% | 2,000 |
| 2010/02/16 | 96.9 | 97.5 | 96.9 | 96.9 | ±0 | ±0% | 3,200 |
| 2010/02/15 | 97.1 | 97.1 | 96.9 | 96.9 | +0.3 | +0.3% | 1,200 |
| 2010/02/12 | 97.5 | 97.8 | 96.6 | 96.6 | -1.2 | -1.2% | 8,400 |
| 2010/02/10 | 98.3 | 98.3 | 97.8 | 97.8 | +0.2 | +0.2% | 11,200 |
| 2010/02/09 | 98 | 98 | 97.5 | 97.6 | -0.4 | -0.4% | 4,400 |
| 2010/02/08 | 97.5 | 98 | 97 | 98 | +0.9 | +0.9% | 5,600 |
| 2010/02/05 | 97.1 | 97.5 | 97 | 97.1 | ±0 | ±0% | 4,400 |
| 2010/02/04 | 97.5 | 97.5 | 97.1 | 97.1 | -0.4 | -0.4% | 1,600 |
| 2010/02/03 | 97.5 | 97.5 | 97.5 | 97.5 | ±0 | ±0% | 2,000 |
| 2010/02/02 | 97.3 | 97.5 | 97 | 97.5 | +0.2 | +0.2% | 4,800 |
| 2010/02/01 | 97.5 | 97.5 | 97.3 | 97.3 | -0.2 | -0.2% | 1,200 |
| 2010/01/29 | 99 | 99 | 97.3 | 97.5 | +0.2 | +0.2% | 5,600 |
| 2010/01/28 | 97.5 | 98 | 97.3 | 97.3 | -0.8 | -0.8% | 2,800 |
| 2010/01/27 | 97.5 | 98.1 | 97.5 | 98.1 | +0.6 | +0.6% | 5,200 |
| 2010/01/26 | 97.5 | 97.9 | 97.5 | 97.5 | ±0 | ±0% | 5,200 |
| 2010/01/25 | 98 | 98.3 | 97.5 | 97.5 | -0.5 | -0.5% | 11,200 |
| 2010/01/22 | 97.5 | 98.1 | 97.5 | 98 | ±0 | ±0% | 4,400 |
| 2010/01/21 | 97.6 | 98 | 97.5 | 98 | ±0 | ±0% | 8,000 |
| 2010/01/20 | 99 | 99.5 | 97.6 | 98 | +0.1 | +0.1% | 2,800 |
| 2010/01/19 | 98.8 | 99.1 | 97.9 | 97.9 | -1.2 | -1.2% | 2,400 |
| 2010/01/18 | 99.1 | 99.3 | 98.5 | 99.1 | ±0 | ±0% | 6,000 |
| 2010/01/15 | 99.1 | 99.1 | 99.1 | 99.1 | -0.9 | -0.9% | 800 |
| 2010/01/14 | 100.3 | 100.3 | 100 | 100 | +1.1 | +1.1% | 2,000 |
3701～
3750
件表示中 / 5738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 | 40,300円 | +10.4% | +14.7% | 1.99% | 10.13倍 | 1.39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 |
| Ｇオイスター | 70,900円 | +3.6% | -93.1% | 1.41% | - | 3.75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 | 11,800円 | +4.1% | +14.6% | 2.54% | 17.64倍 | 1.13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 |
| 愛 眼 | 15,500円 | +6.2% | - | 0.00% | 20.18倍 | 0.25倍 |
|
眼鏡の卸・小売り専業大手。関西圏地盤に全国展開。ショッピングセンター内の立地が大半 |
| 和 心 | 49,300円 | +33.7% | -25.7% | 0.00% | 12.64倍 | 6.09倍 |
|
かんざしや傘、箸など和雑貨の物販が主力。雑貨に社名など名入れのＯＥＭも。京都が重点地区 |
市場注目の銘柄
チャート関連のコラム
