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 |
|---|---|---|---|---|---|---|---|
| 2006/12/14 | 488.8 | 488.8 | 468.8 | 475 | -18.8 | -3.8% | 22,400 |
| 2006/12/13 | 473.8 | 493.8 | 473.8 | 493.8 | +28.8 | +6.2% | 51,200 |
| 2006/12/12 | 492.5 | 492.5 | 463.8 | 465 | -28.8 | -5.8% | 30,400 |
| 2006/12/11 | 500 | 500 | 493.8 | 493.8 | -6.2 | -1.2% | 8,000 |
| 2006/12/08 | 487.5 | 500 | 487.5 | 500 | +6.2 | +1.3% | 22,400 |
| 2006/12/07 | 500 | 500 | 483.8 | 493.8 | -10 | -2% | 20,000 |
| 2006/12/06 | 506.3 | 506.3 | 497.5 | 503.8 | -2.5 | -0.5% | 20,800 |
| 2006/12/05 | 515 | 525 | 500 | 506.3 | -11.2 | -2.2% | 36,000 |
| 2006/12/04 | 506.3 | 518.8 | 500 | 517.5 | -2.5 | -0.5% | 20,800 |
| 2006/12/01 | 540 | 540 | 511.3 | 520 | -17.5 | -3.3% | 24,000 |
| 2006/11/30 | 537.5 | 541.3 | 531.3 | 537.5 | +6.2 | +1.2% | 26,400 |
| 2006/11/29 | 515 | 531.3 | 503.8 | 531.3 | +10 | +1.9% | 51,200 |
| 2006/11/28 | 506.3 | 525 | 506.3 | 521.3 | +8.8 | +1.7% | 16,000 |
| 2006/11/27 | 496.3 | 518.8 | 496.3 | 512.5 | +16.2 | +3.3% | 15,200 |
| 2006/11/24 | 500 | 500 | 496.3 | 496.3 | -7.5 | -1.5% | 8,000 |
| 2006/11/22 | 501.3 | 503.8 | 501.3 | 503.8 | -3.7 | -0.7% | 11,200 |
| 2006/11/21 | 496.3 | 512.5 | 496.3 | 507.5 | +23.7 | +4.9% | 24,800 |
| 2006/11/20 | 512.5 | 512.5 | 481.3 | 483.8 | -51.2 | -9.6% | 16,800 |
| 2006/11/17 | 543.8 | 550 | 535 | 535 | -2.5 | -0.5% | 4,800 |
| 2006/11/16 | 528.8 | 543.8 | 528.8 | 537.5 | +12.5 | +2.4% | 25,600 |
| 2006/11/15 | 500 | 525 | 496.3 | 525 | +18.7 | +3.7% | 12,800 |
| 2006/11/14 | 518.8 | 518.8 | 488.8 | 506.3 | -12.5 | -2.4% | 12,800 |
| 2006/11/13 | 542.5 | 542.5 | 512.5 | 518.8 | -25 | -4.6% | 17,600 |
| 2006/11/10 | 540 | 556.3 | 538.8 | 543.8 | +5 | +0.9% | 27,200 |
| 2006/11/09 | 543.8 | 551.3 | 530 | 538.8 | -11.2 | -2% | 22,400 |
| 2006/11/08 | 562.5 | 567.5 | 550 | 550 | -12.5 | -2.2% | 40,000 |
| 2006/11/07 | 578.8 | 581.3 | 557.5 | 562.5 | -12.5 | -2.2% | 88,000 |
| 2006/11/06 | 551.3 | 578.8 | 551.3 | 575 | +25 | +4.5% | 137,600 |
| 2006/11/02 | 557.5 | 566.3 | 550 | 550 | -25 | -4.3% | 55,200 |
| 2006/11/01 | 577.5 | 577.5 | 556.3 | 575 | +1.2 | +0.2% | 123,200 |
| 2006/10/31 | 543.8 | 581.3 | 537.5 | 573.8 | +36.3 | +6.8% | 157,600 |
| 2006/10/30 | 548.8 | 548.8 | 533.8 | 537.5 | -16.3 | -2.9% | 18,400 |
| 2006/10/27 | 537.5 | 556.3 | 526.3 | 553.8 | +17.5 | +3.3% | 92,000 |
| 2006/10/26 | 533.8 | 537.5 | 518.8 | 536.3 | ±0 | ±0% | 30,400 |
| 2006/10/25 | 530 | 537.5 | 525 | 536.3 | +6.3 | +1.2% | 32,800 |
| 2006/10/24 | 526.3 | 537.5 | 522.5 | 530 | -7.5 | -1.4% | 54,400 |
| 2006/10/23 | 556.3 | 557.5 | 536.3 | 537.5 | -25 | -4.4% | 91,200 |
| 2006/10/20 | 550 | 562.5 | 531.3 | 562.5 | +12.5 | +2.3% | 76,800 |
| 2006/10/19 | 550 | 561.3 | 537.5 | 550 | -1.3 | -0.2% | 88,000 |
| 2006/10/18 | 487.5 | 551.3 | 482.5 | 551.3 | +51.3 | +10.3% | 268,000 |
| 2006/10/17 | 505 | 505 | 488.8 | 500 | ±0 | ±0% | 30,400 |
| 2006/10/16 | 487.5 | 500 | 481.3 | 500 | +6.2 | +1.3% | 44,000 |
| 2006/10/13 | 476.3 | 505 | 476.3 | 493.8 | +18.8 | +4% | 72,800 |
| 2006/10/12 | 446.3 | 480 | 431.3 | 475 | +10 | +2.2% | 74,400 |
| 2006/10/11 | 498.8 | 498.8 | 462.5 | 465 | -30 | -6.1% | 68,800 |
| 2006/10/10 | 502.5 | 507.5 | 467.5 | 495 | -20 | -3.9% | 121,600 |
| 2006/10/06 | 525 | 535 | 493.8 | 515 | +11.2 | +2.2% | 320,800 |
| 2006/10/05 | 470 | 510 | 468.8 | 503.8 | +41.3 | +8.9% | 465,600 |
| 2006/10/04 | 451.3 | 485 | 451.3 | 462.5 | +22.5 | +5.1% | 441,600 |
| 2006/10/03 | 440 | 447.5 | 432.5 | 440 | -1.3 | -0.3% | 392,800 |
4501～
4550
件表示中 / 5737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 | 40,000円 | +10.4% | +14.7% | 2.00% | 10.05倍 | 1.38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 |
| 関門海 | 24,100円 | +1.3% | +46.3% | 0.00% | 16.51倍 | 4.16倍 |
|
格安フグ料理「玄品」が主力。冬に利益の大半稼ぐ。夏場の閑散期対策でハモ、うなぎ料理提供 |
| ストリーム | 11,700円 | +4.1% | +14.6% | 2.56% | 17.49倍 | 1.12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 |
| Ｇオイスター | 69,300円 | +3.6% | -93.1% | 1.44% | - | 3.66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 |
| 愛 眼 | 15,300円 | +6.2% | - | 0.00% | 19.92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 |
市場注目の銘柄
チャート関連のコラム
