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 |
|---|---|---|---|---|---|---|---|
| 2016/03/22 | 1,388 | 1,406 | 1,388 | 1,405 | +6 | +0.4% | 600 |
| 2016/03/18 | 1,399 | 1,399 | 1,399 | 1,399 | -4 | -0.3% | 200 |
| 2016/03/17 | 1,403 | 1,403 | 1,403 | 1,403 | +17 | +1.2% | 200 |
| 2016/03/16 | 1,361 | 1,386 | 1,361 | 1,386 | -5 | -0.4% | 1,100 |
| 2016/03/15 | 1,361 | 1,397 | 1,361 | 1,391 | ±0 | ±0% | 2,200 |
| 2016/03/14 | 1,341 | 1,391 | 1,341 | 1,391 | +59 | +4.4% | 1,300 |
| 2016/03/11 | 1,329 | 1,332 | 1,329 | 1,332 | +3 | +0.2% | 200 |
| 2016/03/10 | 1,357 | 1,357 | 1,327 | 1,329 | - | - | 1,400 |
| 2016/03/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/03/08 | 1,365 | 1,366 | 1,357 | 1,357 | +1 | +0.1% | 500 |
| 2016/03/07 | 1,356 | 1,356 | 1,356 | 1,356 | +4 | +0.3% | 100 |
| 2016/03/04 | 1,350 | 1,352 | 1,350 | 1,352 | -14 | -1% | 400 |
| 2016/03/03 | 1,414 | 1,414 | 1,366 | 1,366 | +8 | +0.6% | 300 |
| 2016/03/02 | 1,397 | 1,397 | 1,358 | 1,358 | -40 | -2.9% | 1,200 |
| 2016/03/01 | 1,398 | 1,398 | 1,398 | 1,398 | -1 | -0.1% | 100 |
| 2016/02/29 | 1,399 | 1,399 | 1,399 | 1,399 | +30 | +2.2% | 100 |
| 2016/02/26 | 1,429 | 1,429 | 1,369 | 1,369 | -14 | -1% | 1,800 |
| 2016/02/25 | 1,311 | 1,401 | 1,311 | 1,383 | - | - | 900 |
| 2016/02/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/02/23 | 1,371 | 1,371 | 1,301 | 1,310 | -31 | -2.3% | 1,900 |
| 2016/02/22 | 1,341 | 1,341 | 1,341 | 1,341 | - | - | 100 |
| 2016/02/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/02/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/02/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/02/16 | 1,425 | 1,425 | 1,275 | 1,349 | -81 | -5.7% | 2,100 |
| 2016/02/15 | 1,301 | 1,430 | 1,301 | 1,430 | +178 | +14.2% | 1,900 |
| 2016/02/12 | 1,300 | 1,313 | 1,241 | 1,252 | -158 | -11.2% | 1,900 |
| 2016/02/10 | 1,350 | 1,410 | 1,350 | 1,410 | +60 | +4.4% | 400 |
| 2016/02/09 | 1,357 | 1,359 | 1,350 | 1,350 | -16 | -1.2% | 3,100 |
| 2016/02/08 | 1,359 | 1,369 | 1,359 | 1,366 | -23 | -1.7% | 400 |
| 2016/02/05 | 1,392 | 1,392 | 1,389 | 1,389 | -3 | -0.2% | 500 |
| 2016/02/04 | 1,392 | 1,392 | 1,392 | 1,392 | -2 | -0.1% | 700 |
| 2016/02/03 | 1,410 | 1,411 | 1,394 | 1,394 | - | - | 3,100 |
| 2016/02/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/02/01 | 1,397 | 1,425 | 1,397 | 1,425 | -15 | -1% | 200 |
| 2016/01/29 | 1,440 | 1,440 | 1,440 | 1,440 | -10 | -0.7% | 100 |
| 2016/01/28 | 1,405 | 1,450 | 1,356 | 1,450 | +44 | +3.1% | 4,200 |
| 2016/01/27 | 1,420 | 1,420 | 1,400 | 1,406 | ±0 | ±0% | 1,900 |
| 2016/01/26 | 1,400 | 1,406 | 1,400 | 1,406 | -34 | -2.4% | 4,100 |
| 2016/01/25 | 1,440 | 1,440 | 1,440 | 1,440 | +16 | +1.1% | 300 |
| 2016/01/22 | 1,420 | 1,424 | 1,419 | 1,424 | +4 | +0.3% | 2,000 |
| 2016/01/21 | 1,445 | 1,450 | 1,420 | 1,420 | -30 | -2.1% | 600 |
| 2016/01/20 | 1,450 | 1,450 | 1,450 | 1,450 | - | - | 200 |
| 2016/01/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/01/18 | 1,450 | 1,450 | 1,422 | 1,450 | -5 | -0.3% | 800 |
| 2016/01/15 | 1,455 | 1,455 | 1,455 | 1,455 | +4 | +0.3% | 200 |
| 2016/01/14 | 1,470 | 1,482 | 1,451 | 1,451 | -23 | -1.6% | 1,400 |
| 2016/01/13 | 1,474 | 1,474 | 1,474 | 1,474 | +4 | +0.3% | 100 |
| 2016/01/12 | 1,470 | 1,470 | 1,470 | 1,470 | -10 | -0.7% | 100 |
| 2016/01/08 | 1,473 | 1,480 | 1,473 | 1,480 | - | - | 500 |
2251～
2300
件表示中 / 2919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 | - | +0.8% | +3.5% | - | - | - |
|
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 |
| ＪクラフトＨＤ | 20,000円 | -5.8% | - | 1.50% | - | 2.10倍 |
|
手芸店「トーカイ」を全国展開。２２年初、持株会社に。手芸出版・教室も。ファンドと提携し再建中 |
| ミラタップ | 37,700円 | +14.7% | -89.9% | 2.65% | 122.01倍 | 2.19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 |
| ほぼ日 | 305,500円 | +8.8% | +40.0% | 2.95% | 13.38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 |
| カンセキ | 87,500円 | -0.2% | -47.5% | 2.29% | 43.49倍 | 1.07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 |
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
