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 |
|---|---|---|---|---|---|---|---|
| 2010/02/01 | 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 |
| 2010/01/13 | 100 | 101.4 | 98.9 | 98.9 | -2.5 | -2.5% | 4,800 |
| 2010/01/12 | 101.4 | 101.4 | 98.8 | 101.4 | +0.1 | +0.1% | 13,600 |
| 2010/01/08 | 98.8 | 101.3 | 98.8 | 101.3 | +0.3 | +0.3% | 8,800 |
| 2010/01/07 | 100.5 | 101 | 98.5 | 101 | ±0 | ±0% | 3,600 |
| 2010/01/06 | 100.5 | 101 | 100.5 | 101 | +0.7 | +0.7% | 6,000 |
| 2010/01/05 | 101.5 | 101.5 | 100.3 | 100.3 | -1.2 | -1.2% | 3,200 |
| 2010/01/04 | 99.8 | 101.5 | 97.5 | 101.5 | +5.2 | +5.4% | 8,800 |
| 2009/12/30 | 96.1 | 96.3 | 95.4 | 96.3 | +3.8 | +4.1% | 2,800 |
| 2009/12/29 | 92.5 | 92.5 | 92.5 | 92.5 | -7.5 | -7.5% | 1,600 |
| 2009/12/28 | 91.4 | 100 | 91 | 100 | +8.6 | +9.4% | 3,200 |
| 2009/12/25 | 90.3 | 93.8 | 90.3 | 91.4 | -7.9 | -8% | 27,200 |
| 2009/12/24 | 98.3 | 99.8 | 93.5 | 99.3 | -0.7 | -0.7% | 6,400 |
| 2009/12/22 | 101.3 | 101.3 | 100 | 100 | +0.2 | +0.2% | 800 |
| 2009/12/21 | 100 | 100 | 97.8 | 99.8 | - | - | 1,600 |
| 2009/12/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/12/17 | 101.3 | 101.3 | 101.3 | 101.3 | ±0 | ±0% | 1,200 |
| 2009/12/16 | 101.3 | 101.3 | 101.3 | 101.3 | +0.8 | +0.8% | 1,200 |
| 2009/12/15 | 100.5 | 100.5 | 99.5 | 100.5 | +1 | +1% | 1,600 |
| 2009/12/14 | 99.5 | 99.5 | 99.5 | 99.5 | ±0 | ±0% | 400 |
| 2009/12/11 | 99.5 | 99.5 | 99.5 | 99.5 | ±0 | ±0% | 1,200 |
| 2009/12/10 | 99.4 | 99.5 | 99.4 | 99.5 | +1.1 | +1.1% | 11,600 |
| 2009/12/09 | 97 | 98.4 | 97 | 98.4 | -0.1 | -0.1% | 800 |
| 2009/12/08 | 97.5 | 98.5 | 96.5 | 98.5 | +0.7 | +0.7% | 1,600 |
| 2009/12/07 | 97.5 | 97.8 | 97.5 | 97.8 | +7.3 | +8.1% | 1,600 |
| 2009/12/04 | 90.5 | 90.5 | 90.5 | 90.5 | -1 | -1.1% | 4,000 |
| 2009/12/03 | 91.5 | 91.5 | 91.5 | 91.5 | - | - | 1,600 |
| 2009/12/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/12/01 | 100.9 | 100.9 | 93.3 | 93.3 | -3 | -3.1% | 2,000 |
| 2009/11/30 | 95.4 | 97.5 | 95.4 | 96.3 | +3.8 | +4.1% | 2,400 |
| 2009/11/27 | 94.5 | 94.5 | 92.5 | 92.5 | +3 | +3.4% | 1,600 |
| 2009/11/26 | 89.4 | 89.5 | 89.4 | 89.5 | -1.6 | -1.8% | 1,200 |
| 2009/11/25 | 90 | 91.1 | 89.3 | 91.1 | +1.1 | +1.2% | 2,000 |
| 2009/11/24 | 90 | 90 | 90 | 90 | +1 | +1.1% | 5,200 |
| 2009/11/20 | 89 | 89 | 89 | 89 | - | - | 400 |
| 2009/11/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/11/18 | 90.1 | 90.1 | 88.8 | 88.8 | -2.5 | -2.7% | 3,200 |
| 2009/11/17 | 95.8 | 95.8 | 91.3 | 91.3 | -2.5 | -2.7% | 1,600 |
3751～
3800
件表示中 / 5751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 | 37,900円 | +10.4% | +14.7% | 2.11% | 9.52倍 | 1.31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 |
| ストリーム | 11,200円 | +4.1% | +14.6% | 2.68% | 16.74倍 | 1.08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 |
| ありがと | 334,000円 | +0.9% | +0.1% | 4.04% | 6.12倍 | 1.03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 |
| 富士マガ | 94,200円 | +3.9% | +17.4% | 2.23% | 13.52倍 | 1.30倍 |
|
個人・法人に雑誌定期購読を提供するオンライン書店。販売手数料傾倒から脱却し教育事業進出 |
| バッファロー | 133,000円 | +8.3% | +8.8% | 4.51% | 8.42倍 | 0.50倍 |
|
カー用品のオートバックスＦＣ店。埼玉が地盤。車体美観サービス強化中。焼き肉など飲食も |
市場注目の銘柄
チャート関連のコラム
