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 |
|---|---|---|---|---|---|---|---|
| 2014/05/09 | 1,615 | 1,615 | 1,615 | 1,615 | +4 | +0.2% | 100 |
| 2014/05/08 | 1,615 | 1,615 | 1,611 | 1,611 | +1 | +0.1% | 300 |
| 2014/05/07 | 1,610 | 1,610 | 1,610 | 1,610 | ±0 | ±0% | 200 |
| 2014/05/02 | 1,610 | 1,610 | 1,610 | 1,610 | - | - | 100 |
| 2014/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/04/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/04/28 | 1,659 | 1,659 | 1,610 | 1,610 | -40 | -2.4% | 2,400 |
| 2014/04/25 | 1,637 | 1,650 | 1,637 | 1,650 | +13 | +0.8% | 2,200 |
| 2014/04/24 | 1,636 | 1,645 | 1,636 | 1,637 | +20 | +1.2% | 1,600 |
| 2014/04/23 | 1,612 | 1,617 | 1,612 | 1,617 | -3 | -0.2% | 500 |
| 2014/04/22 | 1,618 | 1,620 | 1,618 | 1,620 | +2 | +0.1% | 200 |
| 2014/04/21 | 1,618 | 1,618 | 1,618 | 1,618 | - | - | 100 |
| 2014/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/04/17 | 1,615 | 1,653 | 1,613 | 1,633 | -22 | -1.3% | 600 |
| 2014/04/16 | 1,597 | 1,655 | 1,597 | 1,655 | - | - | 2,500 |
| 2014/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/04/11 | 1,567 | 1,571 | 1,566 | 1,570 | -28 | -1.8% | 1,000 |
| 2014/04/10 | 1,600 | 1,603 | 1,598 | 1,598 | +2 | +0.1% | 600 |
| 2014/04/09 | 1,598 | 1,616 | 1,596 | 1,596 | -12 | -0.7% | 2,500 |
| 2014/04/08 | 1,615 | 1,615 | 1,607 | 1,608 | -12 | -0.7% | 1,100 |
| 2014/04/07 | 1,620 | 1,620 | 1,617 | 1,620 | -23 | -1.4% | 600 |
| 2014/04/04 | 1,625 | 1,643 | 1,625 | 1,643 | +16 | +1% | 300 |
| 2014/04/03 | 1,620 | 1,627 | 1,618 | 1,627 | +7 | +0.4% | 400 |
| 2014/04/02 | 1,617 | 1,628 | 1,617 | 1,620 | +4 | +0.2% | 800 |
| 2014/04/01 | 1,622 | 1,623 | 1,615 | 1,616 | -27 | -1.6% | 800 |
| 2014/03/31 | 1,643 | 1,643 | 1,643 | 1,643 | +40 | +2.5% | 100 |
| 2014/03/28 | 1,603 | 1,603 | 1,603 | 1,603 | -34 | -2.1% | 700 |
| 2014/03/27 | 1,646 | 1,646 | 1,617 | 1,637 | -33 | -2% | 2,500 |
| 2014/03/26 | 1,677 | 1,679 | 1,663 | 1,670 | -3 | -0.2% | 3,800 |
| 2014/03/25 | 1,665 | 1,676 | 1,665 | 1,673 | +2 | +0.1% | 1,100 |
| 2014/03/24 | 1,670 | 1,671 | 1,670 | 1,671 | +1 | +0.1% | 400 |
| 2014/03/20 | 1,678 | 1,678 | 1,661 | 1,670 | -7 | -0.4% | 3,400 |
| 2014/03/19 | 1,670 | 1,677 | 1,669 | 1,677 | -5 | -0.3% | 1,300 |
| 2014/03/18 | 1,678 | 1,683 | 1,678 | 1,682 | +7 | +0.4% | 1,400 |
| 2014/03/17 | 1,672 | 1,680 | 1,671 | 1,675 | +5 | +0.3% | 1,400 |
| 2014/03/14 | 1,670 | 1,673 | 1,667 | 1,670 | -5 | -0.3% | 3,100 |
| 2014/03/13 | 1,677 | 1,681 | 1,675 | 1,675 | -1 | -0.1% | 3,400 |
| 2014/03/12 | 1,668 | 1,684 | 1,666 | 1,676 | -32 | -1.9% | 21,100 |
| 2014/03/11 | 1,702 | 1,708 | 1,698 | 1,708 | +5 | +0.3% | 1,200 |
| 2014/03/10 | 1,702 | 1,713 | 1,702 | 1,703 | +1 | +0.1% | 1,300 |
| 2014/03/07 | 1,711 | 1,716 | 1,700 | 1,702 | -8 | -0.5% | 3,600 |
| 2014/03/06 | 1,710 | 1,727 | 1,710 | 1,710 | -7 | -0.4% | 2,200 |
| 2014/03/05 | 1,749 | 1,749 | 1,709 | 1,717 | -32 | -1.8% | 4,000 |
| 2014/03/04 | 1,701 | 1,749 | 1,701 | 1,749 | +19 | +1.1% | 1,300 |
| 2014/03/03 | 1,750 | 1,750 | 1,730 | 1,730 | +19 | +1.1% | 200 |
| 2014/02/28 | 1,715 | 1,716 | 1,711 | 1,711 | -9 | -0.5% | 1,000 |
| 2014/02/27 | 1,725 | 1,750 | 1,720 | 1,720 | -5 | -0.3% | 1,300 |
| 2014/02/26 | 1,771 | 1,775 | 1,719 | 1,725 | -25 | -1.4% | 3,200 |
| 2014/02/25 | 1,730 | 1,750 | 1,730 | 1,750 | +43 | +2.5% | 4,600 |
2451～
2500
件表示中 / 2661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 | 289,400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 |
| エンチョー | 92,000円 | -3.3% | +220.8% | 2.17% | 62.93倍 | 0.68倍 |
|
静岡地盤のＨＣ。愛知、神奈川にも展開。木材商発祥で住宅関連に強み。建築専門店を強化 |
| ライフフーズ | 168,000円 | -8.3% | +999.9% | 0.00% | 515.33倍 | 4.10倍 |
|
関西地盤の和食外食チェーン。主力はセルフ食堂「ザめしや」と定食メニュー主体の「街かど屋」 |
| ウェルビンＧ | - | - | - | - | - | - |
|
- |
| ティーライフ | 140,600円 | +1.4% | -25.9% | 3.27% | 15.76倍 | 0.96倍 |
|
ＰＢ健康茶、化粧品ほかＥＣ等で販売。物流受託業務も展開。Ｍ＆Ａ積極的。海外販路拡大注力 |
市場注目の銘柄
チャート関連のコラム
