ＩＣＤＡ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 |
|---|---|---|---|---|---|---|---|
| 2019/07/29 | 1,724 | 1,724 | 1,724 | 1,724 | +40 | +2.4% | 200 |
| 2019/07/26 | 1,684 | 1,684 | 1,684 | 1,684 | +29 | +1.8% | 1,300 |
| 2019/07/25 | 1,655 | 1,655 | 1,651 | 1,655 | ±0 | ±0% | 800 |
| 2019/07/24 | 1,655 | 1,655 | 1,655 | 1,655 | +9 | +0.5% | 100 |
| 2019/07/23 | 1,646 | 1,646 | 1,646 | 1,646 | +3 | +0.2% | 400 |
| 2019/07/22 | 1,627 | 1,643 | 1,627 | 1,643 | +16 | +1% | 700 |
| 2019/07/19 | 1,632 | 1,632 | 1,627 | 1,627 | -4 | -0.2% | 900 |
| 2019/07/18 | 1,647 | 1,647 | 1,631 | 1,631 | - | - | 400 |
| 2019/07/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/07/16 | 1,712 | 1,712 | 1,687 | 1,687 | -25 | -1.5% | 500 |
| 2019/07/12 | 1,747 | 1,747 | 1,707 | 1,712 | -115 | -6.3% | 900 |
| 2019/07/11 | 1,848 | 1,850 | 1,811 | 1,827 | +16 | +0.9% | 7,300 |
| 2019/07/10 | 1,770 | 1,811 | 1,770 | 1,811 | +60 | +3.4% | 1,400 |
| 2019/07/09 | 1,741 | 1,778 | 1,741 | 1,751 | +9 | +0.5% | 3,000 |
| 2019/07/08 | 1,730 | 1,742 | 1,730 | 1,742 | +37 | +2.2% | 800 |
| 2019/07/05 | 1,710 | 1,715 | 1,705 | 1,705 | - | - | 900 |
| 2019/07/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/07/03 | 1,666 | 1,698 | 1,666 | 1,698 | +56 | +3.4% | 900 |
| 2019/07/02 | 1,642 | 1,642 | 1,642 | 1,642 | +22 | +1.4% | 200 |
| 2019/07/01 | 1,620 | 1,620 | 1,620 | 1,620 | +20 | +1.3% | 100 |
| 2019/06/28 | 1,600 | 1,600 | 1,600 | 1,600 | - | - | 100 |
| 2019/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/06/26 | 1,666 | 1,666 | 1,613 | 1,619 | +9 | +0.6% | 1,800 |
| 2019/06/25 | 1,601 | 1,615 | 1,601 | 1,610 | +34 | +2.2% | 500 |
| 2019/06/24 | 1,582 | 1,583 | 1,576 | 1,576 | -1 | -0.1% | 300 |
| 2019/06/21 | 1,577 | 1,577 | 1,577 | 1,577 | +20 | +1.3% | 100 |
| 2019/06/20 | 1,558 | 1,558 | 1,557 | 1,557 | - | - | 400 |
| 2019/06/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/06/14 | 1,555 | 1,556 | 1,555 | 1,556 | +6 | +0.4% | 200 |
| 2019/06/13 | 1,575 | 1,575 | 1,550 | 1,550 | -25 | -1.6% | 600 |
| 2019/06/12 | 1,575 | 1,575 | 1,575 | 1,575 | +20 | +1.3% | 800 |
| 2019/06/11 | 1,560 | 1,569 | 1,555 | 1,555 | -5 | -0.3% | 1,500 |
| 2019/06/10 | 1,556 | 1,560 | 1,556 | 1,560 | +10 | +0.6% | 500 |
| 2019/06/07 | 1,551 | 1,551 | 1,550 | 1,550 | -6 | -0.4% | 200 |
| 2019/06/06 | 1,567 | 1,571 | 1,556 | 1,556 | -13 | -0.8% | 500 |
| 2019/06/05 | 1,569 | 1,569 | 1,569 | 1,569 | +27 | +1.8% | 300 |
| 2019/06/04 | 1,578 | 1,578 | 1,535 | 1,542 | -28 | -1.8% | 2,900 |
| 2019/06/03 | 1,562 | 1,570 | 1,560 | 1,570 | -20 | -1.3% | 700 |
| 2019/05/31 | 1,600 | 1,607 | 1,557 | 1,590 | -17 | -1.1% | 2,000 |
| 2019/05/30 | 1,556 | 1,661 | 1,556 | 1,607 | +32 | +2% | 2,800 |
| 2019/05/29 | 1,580 | 1,580 | 1,575 | 1,575 | -5 | -0.3% | 200 |
| 2019/05/28 | 1,580 | 1,580 | 1,580 | 1,580 | +5 | +0.3% | 300 |
| 2019/05/27 | 1,594 | 1,595 | 1,570 | 1,575 | +3 | +0.2% | 3,500 |
| 2019/05/24 | 1,608 | 1,608 | 1,560 | 1,572 | -43 | -2.7% | 3,300 |
| 2019/05/23 | 1,630 | 1,630 | 1,599 | 1,615 | -19 | -1.2% | 2,100 |
| 2019/05/22 | 1,646 | 1,646 | 1,625 | 1,634 | -1 | -0.1% | 700 |
| 2019/05/21 | 1,655 | 1,676 | 1,635 | 1,635 | +9 | +0.6% | 5,900 |
| 2019/05/20 | 1,655 | 1,695 | 1,626 | 1,626 | -31 | -1.9% | 900 |
1451～
1500
件表示中 / 2939件
類似銘柄と比較する
現在ご覧いただいている「ＩＣＤＡ」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 |
|---|---|---|---|---|---|---|---|---|
| ＩＣＤＡ | 402,000円 | +0.8% | +3.5% | 1.74% | 6.70倍 | 0.81倍 |
|
三重県拠点のホンダ系ディーラー。ＶＷ、アウディの輸入車販売、自動車リサイクル事業も展開 |
| コナカ | 24,400円 | -1.1% | - | 4.10% | 15.79倍 | 0.48倍 |
|
紳士服チェーン３位。都市型業態の「スーツセレクト」が収益柱。子会社にバッグのサマンサ |
| アップガレー | 107,100円 | +10.9% | +22.3% | 3.41% | 9.95倍 | 1.84倍 |
|
タイヤなどカー用品のリユース店を直営、ＦＣで展開。モール型ＥＣ、新品タイヤ、用品卸併営 |
| フェリシモ | 87,000円 | +3.7% | +7.0% | 2.30% | 34.62倍 | 0.32倍 |
|
月に１度商品を届ける「定期便」通販で衣料品、住宅用品、美容関連などの生活関連品を扱う |
| ヴィレッジＶ | 104,800円 | +3.1% | - | 0.00% | - | 1.52倍 |
|
書籍、ＣＤ、雑貨、食品等の複合小売店を展開。飲食事業を譲渡してヴィレヴァン業態に専念 |
市場注目の銘柄
チャート関連のコラム
