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 |
---|---|---|---|---|---|---|---|
2014/12/24 | 1,531 | 1,539 | 1,530 | 1,530 | - | - | 3,100 |
2014/12/22 | 0 | 0 | 0 | 0 | - | - | 0 |
2014/12/19 | 1,528 | 1,530 | 1,517 | 1,529 | +1 | +0.1% | 600 |
2014/12/18 | 1,549 | 1,549 | 1,513 | 1,528 | +19 | +1.3% | 2,300 |
2014/12/17 | 1,515 | 1,515 | 1,509 | 1,509 | -6 | -0.4% | 3,400 |
2014/12/16 | 1,530 | 1,530 | 1,512 | 1,515 | +2 | +0.1% | 4,600 |
2014/12/15 | 1,510 | 1,517 | 1,510 | 1,513 | -2 | -0.1% | 3,500 |
2014/12/12 | 1,512 | 1,515 | 1,507 | 1,515 | +3 | +0.2% | 5,900 |
2014/12/11 | 1,510 | 1,515 | 1,505 | 1,512 | +7 | +0.5% | 800 |
2014/12/10 | 1,505 | 1,513 | 1,501 | 1,505 | +1 | +0.1% | 1,100 |
2014/12/09 | 1,516 | 1,516 | 1,504 | 1,504 | -12 | -0.8% | 900 |
2014/12/08 | 1,508 | 1,516 | 1,508 | 1,516 | +1 | +0.1% | 1,200 |
2014/12/05 | 1,510 | 1,517 | 1,502 | 1,515 | +5 | +0.3% | 3,200 |
2014/12/04 | 1,505 | 1,511 | 1,505 | 1,510 | -10 | -0.7% | 1,200 |
2014/12/03 | 1,505 | 1,520 | 1,502 | 1,520 | +11 | +0.7% | 1,100 |
2014/12/02 | 1,500 | 1,524 | 1,500 | 1,509 | -3 | -0.2% | 2,200 |
2014/12/01 | 1,512 | 1,526 | 1,511 | 1,512 | -6 | -0.4% | 1,500 |
2014/11/28 | 1,528 | 1,528 | 1,510 | 1,518 | -11 | -0.7% | 3,200 |
2014/11/27 | 1,513 | 1,529 | 1,513 | 1,529 | -1 | -0.1% | 2,600 |
2014/11/26 | 1,539 | 1,539 | 1,530 | 1,530 | -8 | -0.5% | 1,800 |
2014/11/25 | 1,514 | 1,538 | 1,514 | 1,538 | +12 | +0.8% | 2,200 |
2014/11/21 | 1,537 | 1,537 | 1,512 | 1,526 | -8 | -0.5% | 1,500 |
2014/11/20 | 1,523 | 1,550 | 1,523 | 1,534 | +13 | +0.9% | 6,800 |
2014/11/19 | 1,519 | 1,521 | 1,519 | 1,521 | +2 | +0.1% | 700 |
2014/11/18 | 1,515 | 1,535 | 1,515 | 1,519 | -9 | -0.6% | 1,700 |
2014/11/17 | 1,540 | 1,540 | 1,512 | 1,528 | -12 | -0.8% | 2,400 |
2014/11/14 | 1,530 | 1,540 | 1,530 | 1,540 | +10 | +0.7% | 2,100 |
2014/11/13 | 1,530 | 1,530 | 1,530 | 1,530 | +5 | +0.3% | 300 |
2014/11/12 | 1,525 | 1,525 | 1,525 | 1,525 | -5 | -0.3% | 1,300 |
2014/11/11 | 1,522 | 1,532 | 1,522 | 1,530 | +7 | +0.5% | 1,500 |
2014/11/10 | 1,503 | 1,523 | 1,503 | 1,523 | ±0 | ±0% | 4,000 |
2014/11/07 | 1,530 | 1,538 | 1,520 | 1,523 | -3 | -0.2% | 1,800 |
2014/11/06 | 1,540 | 1,540 | 1,519 | 1,526 | -18 | -1.2% | 1,900 |
2014/11/05 | 1,540 | 1,544 | 1,531 | 1,544 | -19 | -1.2% | 700 |
2014/11/04 | 1,565 | 1,575 | 1,540 | 1,563 | +23 | +1.5% | 700 |
2014/10/31 | 1,540 | 1,540 | 1,540 | 1,540 | ±0 | ±0% | 300 |
2014/10/30 | 1,540 | 1,540 | 1,540 | 1,540 | ±0 | ±0% | 100 |
2014/10/29 | 1,540 | 1,540 | 1,540 | 1,540 | ±0 | ±0% | 1,000 |
2014/10/28 | 1,540 | 1,540 | 1,540 | 1,540 | ±0 | ±0% | 900 |
2014/10/27 | 1,568 | 1,568 | 1,540 | 1,540 | +12 | +0.8% | 1,900 |
2014/10/24 | 1,528 | 1,528 | 1,528 | 1,528 | ±0 | ±0% | 200 |
2014/10/23 | 1,528 | 1,529 | 1,528 | 1,528 | +4 | +0.3% | 500 |
2014/10/22 | 1,524 | 1,524 | 1,524 | 1,524 | +1 | +0.1% | 3,600 |
2014/10/21 | 1,542 | 1,542 | 1,521 | 1,523 | -29 | -1.9% | 1,000 |
2014/10/20 | 1,581 | 1,581 | 1,551 | 1,552 | -12 | -0.8% | 3,400 |
2014/10/17 | 1,556 | 1,564 | 1,516 | 1,564 | -8 | -0.5% | 1,600 |
2014/10/16 | 1,572 | 1,572 | 1,532 | 1,572 | - | - | 1,200 |
2014/10/15 | 0 | 0 | 0 | 0 | - | - | 0 |
2014/10/14 | 1,560 | 1,578 | 1,550 | 1,577 | +17 | +1.1% | 1,300 |
2014/10/10 | 1,570 | 1,570 | 1,560 | 1,560 | -15 | -1% | 200 |
2551~
2600
件表示中 / 2917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 |
エンチョー | 107,900円 | - | - | - | - | 0.82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 |
リネットJPN | 49,800円 | -14.4% | - | 0.00% | 36.35倍 | 11.38倍 |
|
EC型リユースとPC回収が柱、障害者支援はFC分離、直営特化、カンボジア金融事業は撤退 |
ほぼ日 | 306,500円 | +8.8% | +40.0% | 2.94% | 13.42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 | 88,000円 | -0.2% | -47.5% | 2.27% | 43.74倍 | 1.08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