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 |
|---|---|---|---|---|---|---|---|
| 2014/11/07 | 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 |
| 2014/10/09 | 1,562 | 1,575 | 1,553 | 1,575 | +2 | +0.1% | 1,500 |
| 2014/10/08 | 1,560 | 1,574 | 1,560 | 1,573 | -3 | -0.2% | 900 |
| 2014/10/07 | 1,575 | 1,576 | 1,575 | 1,576 | +1 | +0.1% | 200 |
| 2014/10/06 | 1,566 | 1,580 | 1,566 | 1,575 | +12 | +0.8% | 1,300 |
| 2014/10/03 | 1,563 | 1,563 | 1,562 | 1,563 | +1 | +0.1% | 600 |
| 2014/10/02 | 1,570 | 1,570 | 1,560 | 1,562 | -16 | -1% | 1,700 |
| 2014/10/01 | 1,572 | 1,578 | 1,572 | 1,578 | ±0 | ±0% | 900 |
| 2014/09/30 | 1,585 | 1,585 | 1,578 | 1,578 | -13 | -0.8% | 2,500 |
| 2014/09/29 | 1,600 | 1,600 | 1,591 | 1,591 | -9 | -0.6% | 200 |
| 2014/09/26 | 1,616 | 1,616 | 1,581 | 1,600 | +19 | +1.2% | 3,700 |
| 2014/09/25 | 1,580 | 1,585 | 1,575 | 1,581 | -1 | -0.1% | 1,700 |
| 2014/09/24 | 1,580 | 1,582 | 1,578 | 1,582 | -3 | -0.2% | 800 |
| 2014/09/22 | 1,580 | 1,585 | 1,580 | 1,585 | -3 | -0.2% | 400 |
| 2014/09/19 | 1,577 | 1,595 | 1,573 | 1,588 | +14 | +0.9% | 2,400 |
| 2014/09/18 | 1,573 | 1,574 | 1,573 | 1,574 | +1 | +0.1% | 700 |
| 2014/09/17 | 1,573 | 1,573 | 1,573 | 1,573 | ±0 | ±0% | 200 |
| 2014/09/16 | 1,579 | 1,583 | 1,573 | 1,573 | -6 | -0.4% | 1,000 |
| 2014/09/12 | 1,568 | 1,579 | 1,568 | 1,579 | +1 | +0.1% | 1,600 |
| 2014/09/11 | 1,580 | 1,580 | 1,578 | 1,578 | +4 | +0.3% | 200 |
| 2014/09/10 | 1,566 | 1,582 | 1,566 | 1,574 | -11 | -0.7% | 1,800 |
| 2014/09/09 | 1,570 | 1,585 | 1,570 | 1,585 | +15 | +1% | 1,500 |
| 2014/09/08 | 1,567 | 1,579 | 1,567 | 1,570 | -8 | -0.5% | 2,000 |
| 2014/09/05 | 1,574 | 1,578 | 1,571 | 1,578 | -3 | -0.2% | 2,100 |
| 2014/09/04 | 1,581 | 1,581 | 1,581 | 1,581 | -6 | -0.4% | 400 |
| 2014/09/03 | 1,585 | 1,587 | 1,571 | 1,587 | -2 | -0.1% | 500 |
| 2014/09/02 | 1,585 | 1,589 | 1,575 | 1,589 | +4 | +0.3% | 700 |
| 2014/09/01 | 1,574 | 1,585 | 1,574 | 1,585 | +3 | +0.2% | 200 |
| 2014/08/29 | 1,573 | 1,582 | 1,573 | 1,582 | +7 | +0.4% | 1,200 |
| 2014/08/28 | 1,580 | 1,580 | 1,575 | 1,575 | -5 | -0.3% | 400 |
| 2014/08/27 | 1,572 | 1,580 | 1,572 | 1,580 | +15 | +1% | 800 |
| 2014/08/26 | 1,595 | 1,595 | 1,565 | 1,565 | -24 | -1.5% | 4,700 |
2601～
2650
件表示中 / 2936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 |
| ヴィレッジＶ | 105,000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 |
| フェリシモ | 85,400円 | +3.7% | +7.0% | 2.34% | 33.98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 |
| ＮＡＴＴＹＨＤ | 329,000円 | +18.1% | - | 0.30% | 804.40倍 | 3.56倍 |
|
ギョーザ軸にした居酒屋「肉汁餃子のダンダダン」を直営、ＦＣで展開。２２年２月に持株会社移行 |
| シルバーライフ | 73,200円 | +7.0% | +6.7% | 2.19% | 11.40倍 | 1.21倍 |
|
高齢者向け配食サービスのＦＣ本部運営。高齢者施設への食材販売、冷凍弁当ＯＥＭ・倉庫業も |
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
