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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 1,430 | 1,430 | 1,425 | 1,425 | -5 | -0.3% | 600 |
| 2017/05/09 | 1,430 | 1,430 | 1,430 | 1,430 | ±0 | ±0% | 400 |
| 2017/05/08 | 1,422 | 1,431 | 1,422 | 1,430 | -17 | -1.2% | 1,700 |
| 2017/05/02 | 1,449 | 1,449 | 1,447 | 1,447 | - | - | 600 |
| 2017/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/26 | 1,448 | 1,448 | 1,448 | 1,448 | +30 | +2.1% | 1,500 |
| 2017/04/25 | 1,397 | 1,430 | 1,397 | 1,418 | +18 | +1.3% | 1,000 |
| 2017/04/24 | 1,410 | 1,410 | 1,400 | 1,400 | +3 | +0.2% | 300 |
| 2017/04/21 | 1,404 | 1,404 | 1,390 | 1,397 | -7 | -0.5% | 400 |
| 2017/04/20 | 1,404 | 1,404 | 1,404 | 1,404 | - | - | 200 |
| 2017/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/18 | 1,382 | 1,382 | 1,382 | 1,382 | - | - | 1,000 |
| 2017/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/14 | 1,370 | 1,382 | 1,370 | 1,382 | -18 | -1.3% | 300 |
| 2017/04/13 | 1,400 | 1,400 | 1,400 | 1,400 | -6 | -0.4% | 300 |
| 2017/04/12 | 1,406 | 1,406 | 1,406 | 1,406 | -14 | -1% | 200 |
| 2017/04/11 | 1,420 | 1,420 | 1,420 | 1,420 | +10 | +0.7% | 100 |
| 2017/04/10 | 1,410 | 1,410 | 1,410 | 1,410 | +10 | +0.7% | 100 |
| 2017/04/07 | 1,400 | 1,400 | 1,400 | 1,400 | -26 | -1.8% | 300 |
| 2017/04/06 | 1,451 | 1,451 | 1,426 | 1,426 | -24 | -1.7% | 700 |
| 2017/04/05 | 1,456 | 1,456 | 1,450 | 1,450 | -21 | -1.4% | 300 |
| 2017/04/04 | 1,471 | 1,471 | 1,471 | 1,471 | -28 | -1.9% | 100 |
| 2017/04/03 | 1,473 | 1,499 | 1,473 | 1,499 | - | - | 200 |
| 2017/03/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/30 | 1,482 | 1,499 | 1,470 | 1,499 | +17 | +1.1% | 1,400 |
| 2017/03/29 | 1,520 | 1,520 | 1,481 | 1,482 | -44 | -2.9% | 600 |
| 2017/03/28 | 1,555 | 1,555 | 1,522 | 1,526 | -5 | -0.3% | 1,300 |
| 2017/03/27 | 1,547 | 1,573 | 1,519 | 1,531 | +13 | +0.9% | 3,700 |
| 2017/03/24 | 1,520 | 1,520 | 1,518 | 1,518 | ±0 | ±0% | 1,100 |
| 2017/03/23 | 1,509 | 1,518 | 1,509 | 1,518 | ±0 | ±0% | 900 |
| 2017/03/22 | 1,513 | 1,518 | 1,510 | 1,518 | +6 | +0.4% | 1,200 |
| 2017/03/21 | 1,509 | 1,512 | 1,509 | 1,512 | +3 | +0.2% | 400 |
| 2017/03/17 | 1,501 | 1,515 | 1,501 | 1,509 | -3 | -0.2% | 800 |
| 2017/03/16 | 1,492 | 1,512 | 1,492 | 1,512 | +12 | +0.8% | 800 |
| 2017/03/15 | 1,500 | 1,500 | 1,499 | 1,500 | -14 | -0.9% | 1,300 |
| 2017/03/14 | 1,514 | 1,515 | 1,514 | 1,514 | +26 | +1.7% | 300 |
| 2017/03/13 | 1,503 | 1,503 | 1,488 | 1,488 | +13 | +0.9% | 1,100 |
| 2017/03/10 | 1,479 | 1,479 | 1,475 | 1,475 | -10 | -0.7% | 1,500 |
| 2017/03/09 | 1,485 | 1,485 | 1,485 | 1,485 | +6 | +0.4% | 100 |
| 2017/03/08 | 1,503 | 1,503 | 1,479 | 1,479 | -24 | -1.6% | 400 |
| 2017/03/07 | 1,503 | 1,503 | 1,503 | 1,503 | +30 | +2% | 100 |
| 2017/03/06 | 1,468 | 1,505 | 1,468 | 1,473 | +7 | +0.5% | 800 |
| 2017/03/03 | 1,506 | 1,506 | 1,466 | 1,466 | - | - | 1,100 |
| 2017/03/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/02/28 | 1,492 | 1,492 | 1,467 | 1,476 | +10 | +0.7% | 600 |
| 2017/02/27 | 1,460 | 1,476 | 1,454 | 1,466 | -51 | -3.4% | 3,400 |
| 2017/02/24 | 1,524 | 1,524 | 1,499 | 1,517 | -7 | -0.5% | 1,100 |
1951～
2000
件表示中 / 2896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 | 332,000円 | +5.7% | -15.3% | - | - | - |
|
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 |
| ほぼ日 | 306,000円 | +8.8% | +40.0% | 2.94% | 13.40倍 | 1.38倍 |
|
糸井重里氏が創業。コンテンツ開発に軸足。手帳が売上６割超、利益は手帳新年版出る上期集中 |
| ワットマン | 77,100円 | +7.4% | +11.6% | 2.59% | 13.23倍 | 2.07倍 |
|
郊外軸に複数業態のリユース店運営。神奈川地盤。タイ進出。２１年新品ＥＣのホビーサーチ買収 |
| カンセキ | 86,500円 | -0.2% | -47.5% | 2.31% | 42.99倍 | 1.06倍 |
|
栃木を地盤とする中堅ＨＣ。アウトドア専門店や業務スーパーなど、専門店事業も多面展開 |
| ミラタップ | 35,000円 | +14.7% | -89.9% | 2.86% | 114.01倍 | 1.86倍 |
|
キッチンなど建築設備のネット、カタログ通販。設計事務所、工務店が主顧客。消費者へ直販も |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
