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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 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 |
| 2025/03/05 | 1,868 | 1,870 | 1,821 | 1,852 | -17 | -0.9% | 18,400 |
| 2025/03/04 | 1,848 | 1,870 | 1,831 | 1,869 | +39 | +2.1% | 24,200 |
| 2025/03/03 | 1,773 | 1,832 | 1,757 | 1,830 | +75 | +4.3% | 18,000 |
| 2025/02/28 | 1,790 | 1,790 | 1,750 | 1,755 | -54 | -3% | 18,600 |
| 2025/02/27 | 1,795 | 1,809 | 1,778 | 1,809 | +23 | +1.3% | 17,000 |
| 2025/02/26 | 1,822 | 1,822 | 1,768 | 1,786 | -44 | -2.4% | 46,400 |
| 2025/02/25 | 1,828 | 1,851 | 1,821 | 1,830 | -21 | -1.1% | 15,800 |
| 2025/02/21 | 1,898 | 1,901 | 1,822 | 1,851 | -42 | -2.2% | 40,900 |
| 2025/02/20 | 1,919 | 1,929 | 1,880 | 1,893 | -12 | -0.6% | 38,700 |
| 2025/02/19 | 1,885 | 1,922 | 1,865 | 1,905 | +40 | +2.1% | 63,800 |
| 2025/02/18 | 1,760 | 1,880 | 1,758 | 1,865 | +102 | +5.8% | 79,000 |
| 2025/02/17 | 1,771 | 1,814 | 1,763 | 1,763 | +7 | +0.4% | 20,400 |
| 2025/02/14 | 1,818 | 1,818 | 1,756 | 1,756 | -62 | -3.4% | 18,800 |
| 2025/02/13 | 1,795 | 1,818 | 1,760 | 1,818 | +31 | +1.7% | 21,300 |
| 2025/02/12 | 1,780 | 1,810 | 1,770 | 1,787 | +7 | +0.4% | 31,800 |
| 2025/02/10 | 1,810 | 1,820 | 1,780 | 1,780 | -32 | -1.8% | 19,000 |
| 2025/02/07 | 1,825 | 1,830 | 1,785 | 1,812 | -18 | -1% | 25,000 |
| 2025/02/06 | 1,767 | 1,830 | 1,754 | 1,830 | +75 | +4.3% | 37,100 |
| 2025/02/05 | 1,728 | 1,759 | 1,728 | 1,755 | +27 | +1.6% | 16,000 |
| 2025/02/04 | 1,707 | 1,731 | 1,692 | 1,728 | +46 | +2.7% | 21,800 |
| 2025/02/03 | 1,740 | 1,740 | 1,682 | 1,682 | -81 | -4.6% | 37,800 |
| 2025/01/31 | 1,795 | 1,795 | 1,700 | 1,763 | ±0 | ±0% | 77,700 |
| 2025/01/30 | 1,752 | 1,771 | 1,742 | 1,763 | +11 | +0.6% | 27,100 |
| 2025/01/29 | 1,786 | 1,786 | 1,749 | 1,752 | -24 | -1.4% | 22,200 |
| 2025/01/28 | 1,738 | 1,784 | 1,729 | 1,776 | +47 | +2.7% | 33,900 |
| 2025/01/27 | 1,720 | 1,730 | 1,698 | 1,729 | +34 | +2% | 24,400 |
| 2025/01/24 | 1,683 | 1,695 | 1,672 | 1,695 | +29 | +1.7% | 13,900 |
| 2025/01/23 | 1,698 | 1,698 | 1,661 | 1,666 | -18 | -1.1% | 16,100 |
| 2025/01/22 | 1,663 | 1,684 | 1,611 | 1,684 | +38 | +2.3% | 27,400 |
1～
50
件表示中 / 6469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 | 166,900円 | +7.1% | +18.9% | 4.01% | 14.00倍 | 2.23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 |
| ＷＯＷＯＷ | 100,000円 | +1.0% | -27.1% | 3.00% | - | 0.42倍 |
|
日本初の民間衛星放送会社。ＢＳ、ＣＳに有料番組提供。スポーツ、音楽、ドラマ自社制作に注力 |
| ワンキャリア | 160,700円 | +37.5% | +43.1% | 0.87% | 22.01倍 | 7.12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 |
| ＵＬＳ－Ｇ | 456,500円 | +21.2% | +25.1% | 1.14% | 17.81倍 | 2.77倍 |
|
ＩＴシステムのコンサル、設計、構築担う。流通、製造、情報サービス向けに強み。ＳＩ企業と合併 |
| セゾンテクノ | 174,900円 | +6.9% | +105.2% | 5.15% | 18.89倍 | 2.03倍 |
|
セゾン系。システム開発、情報処理手がける。ファイル転送ミドルウェア「ＨＵＬＦＴ」が収益柱 |
市場注目の銘柄
チャート関連のコラム
