ＩＤ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 |
|---|---|---|---|---|---|---|---|
| 2025/05/20 | 2,132 | 2,160 | 2,100 | 2,101 | -27 | -1.3% | 30,800 |
| 2025/05/19 | 2,127 | 2,140 | 2,102 | 2,128 | -12 | -0.6% | 38,200 |
| 2025/05/16 | 2,110 | 2,153 | 2,073 | 2,140 | +52 | +2.5% | 36,000 |
| 2025/05/15 | 2,034 | 2,125 | 2,030 | 2,088 | +44 | +2.2% | 33,100 |
| 2025/05/14 | 2,028 | 2,060 | 2,001 | 2,044 | ±0 | ±0% | 118,300 |
| 2025/05/13 | 2,085 | 2,085 | 2,044 | 2,044 | -41 | -2% | 23,600 |
| 2025/05/12 | 2,097 | 2,138 | 2,054 | 2,085 | +6 | +0.3% | 33,600 |
| 2025/05/09 | 2,100 | 2,177 | 2,047 | 2,079 | +21 | +1% | 104,100 |
| 2025/05/08 | 2,074 | 2,084 | 2,042 | 2,058 | +10 | +0.5% | 25,400 |
| 2025/05/07 | 2,003 | 2,108 | 1,973 | 2,048 | +50 | +2.5% | 119,800 |
| 2025/05/02 | 1,987 | 2,020 | 1,927 | 1,998 | +4 | +0.2% | 61,800 |
| 2025/05/01 | 1,957 | 2,007 | 1,916 | 1,994 | +35 | +1.8% | 65,200 |
| 2025/04/30 | 1,990 | 2,031 | 1,921 | 1,959 | -21 | -1.1% | 163,900 |
| 2025/04/28 | 1,958 | 1,998 | 1,951 | 1,980 | +41 | +2.1% | 104,100 |
| 2025/04/25 | 1,888 | 1,939 | 1,881 | 1,939 | +39 | +2.1% | 29,200 |
| 2025/04/24 | 1,930 | 1,930 | 1,882 | 1,900 | -27 | -1.4% | 32,800 |
| 2025/04/23 | 1,924 | 1,936 | 1,898 | 1,927 | +22 | +1.2% | 43,000 |
| 2025/04/22 | 1,935 | 1,941 | 1,888 | 1,905 | -54 | -2.8% | 70,500 |
| 2025/04/21 | 2,010 | 2,010 | 1,952 | 1,959 | -68 | -3.4% | 45,200 |
| 2025/04/18 | 1,949 | 2,027 | 1,928 | 2,027 | +89 | +4.6% | 50,700 |
| 2025/04/17 | 1,915 | 1,950 | 1,900 | 1,938 | +22 | +1.1% | 34,600 |
| 2025/04/16 | 1,914 | 1,940 | 1,892 | 1,916 | +7 | +0.4% | 53,900 |
| 2025/04/15 | 1,804 | 1,943 | 1,785 | 1,909 | +121 | +6.8% | 97,900 |
| 2025/04/14 | 1,788 | 1,802 | 1,760 | 1,788 | +25 | +1.4% | 22,900 |
| 2025/04/11 | 1,715 | 1,763 | 1,683 | 1,763 | +12 | +0.7% | 22,600 |
| 2025/04/10 | 1,801 | 1,807 | 1,736 | 1,751 | +97 | +5.9% | 30,600 |
| 2025/04/09 | 1,661 | 1,677 | 1,619 | 1,654 | -47 | -2.8% | 42,100 |
| 2025/04/08 | 1,669 | 1,711 | 1,650 | 1,701 | +128 | +8.1% | 49,100 |
| 2025/04/07 | 1,501 | 1,646 | 1,501 | 1,573 | -96 | -5.8% | 72,300 |
| 2025/04/04 | 1,766 | 1,776 | 1,635 | 1,669 | -177 | -9.6% | 88,900 |
| 2025/04/03 | 1,790 | 1,846 | 1,790 | 1,846 | -24 | -1.3% | 30,800 |
| 2025/04/02 | 1,852 | 1,885 | 1,833 | 1,870 | +39 | +2.1% | 35,300 |
| 2025/04/01 | 1,852 | 1,874 | 1,831 | 1,831 | -1 | -0.1% | 24,400 |
| 2025/03/31 | 1,848 | 1,853 | 1,805 | 1,832 | -50 | -2.7% | 54,400 |
| 2025/03/28 | 1,890 | 1,925 | 1,869 | 1,882 | -62 | -3.2% | 61,700 |
| 2025/03/27 | 1,920 | 1,954 | 1,910 | 1,944 | +1 | +0.1% | 36,000 |
| 2025/03/26 | 1,945 | 1,970 | 1,918 | 1,943 | -2 | -0.1% | 48,100 |
| 2025/03/25 | 1,920 | 1,969 | 1,908 | 1,945 | +38 | +2% | 28,600 |
| 2025/03/24 | 1,851 | 1,925 | 1,851 | 1,907 | +71 | +3.9% | 52,100 |
| 2025/03/21 | 1,857 | 1,863 | 1,826 | 1,836 | -22 | -1.2% | 26,000 |
| 2025/03/19 | 1,848 | 1,858 | 1,838 | 1,858 | +20 | +1.1% | 12,800 |
| 2025/03/18 | 1,810 | 1,850 | 1,810 | 1,838 | +23 | +1.3% | 22,400 |
| 2025/03/17 | 1,818 | 1,825 | 1,796 | 1,815 | +1 | +0.1% | 10,300 |
| 2025/03/14 | 1,786 | 1,829 | 1,786 | 1,814 | +9 | +0.5% | 18,200 |
| 2025/03/13 | 1,804 | 1,808 | 1,785 | 1,805 | +27 | +1.5% | 15,800 |
| 2025/03/12 | 1,751 | 1,787 | 1,751 | 1,778 | +13 | +0.7% | 17,500 |
| 2025/03/11 | 1,761 | 1,779 | 1,716 | 1,765 | -17 | -1% | 32,700 |
| 2025/03/10 | 1,837 | 1,837 | 1,775 | 1,782 | -41 | -2.2% | 29,500 |
| 2025/03/07 | 1,824 | 1,851 | 1,810 | 1,823 | -41 | -2.2% | 17,900 |
| 2025/03/06 | 1,876 | 1,876 | 1,844 | 1,864 | +12 | +0.6% | 15,400 |
1～
50
件表示中 / 6498件
類似銘柄と比較する
現在ご覧いただいている「ＩＤＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ＩＤＨＤ | 210,300円 | +6.1% | +3.8% | 3.33% | 14.65倍 | 2.60倍 |
|
独立系ＳＩｅｒ。システムマネジメント軸にＩＴサービス提供。鳥取県に一部本部機能持つ拠点 |
| ＣＡＲＴＡ ＨＤ | 151,200円 | +3.0% | +0.7% | 3.84% | 21.25倍 | 1.58倍 |
|
電通グループ傘下。ネット専業２社が統合。メディアプランニングや広告配信システムが柱 |
| ワンキャリア | 200,800円 | +37.5% | +43.1% | 0.70% | 27.57倍 | 8.92倍 |
|
新卒採用メディア運営。キャリアデータ活用に特徴、大企業利用多い。第２・第４四半期が需要期 |
| ｅＷｅＬＬ | 237,200円 | +30.3% | +31.7% | 0.63% | 34.55倍 | 14.91倍 |
|
在宅医療担う訪問看護師へ記録書類作成等支援ツールをクラウド提供、事務作業の業務代行も |
| テラスカイ | 276,500円 | +19.1% | +23.1% | 0.00% | 26.19倍 | 3.23倍 |
|
米セールスフォース（ＳＦ）やＡＷＳ等のクラウド導入・運用支援などを展開。大企業向け強い |
市場注目の銘柄
チャート関連のコラム
