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 |
|---|---|---|---|---|---|---|---|
| 2025/03/06 | 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 |
| 2025/01/21 | 1,662 | 1,662 | 1,634 | 1,646 | +2 | +0.1% | 12,200 |
| 2025/01/20 | 1,642 | 1,673 | 1,642 | 1,644 | +9 | +0.6% | 10,900 |
| 2025/01/17 | 1,646 | 1,653 | 1,625 | 1,635 | -27 | -1.6% | 29,400 |
| 2025/01/16 | 1,690 | 1,720 | 1,656 | 1,662 | -28 | -1.7% | 49,400 |
| 2025/01/15 | 1,635 | 1,690 | 1,622 | 1,690 | +55 | +3.4% | 69,300 |
| 2025/01/14 | 1,600 | 1,650 | 1,563 | 1,635 | +100 | +6.5% | 79,900 |
| 2025/01/10 | 1,532 | 1,544 | 1,532 | 1,535 | -6 | -0.4% | 6,500 |
| 2025/01/09 | 1,541 | 1,554 | 1,527 | 1,541 | +1 | +0.1% | 14,100 |
| 2025/01/08 | 1,553 | 1,555 | 1,540 | 1,540 | -21 | -1.3% | 10,400 |
| 2025/01/07 | 1,567 | 1,568 | 1,546 | 1,561 | +9 | +0.6% | 13,500 |
| 2025/01/06 | 1,594 | 1,597 | 1,552 | 1,552 | -42 | -2.6% | 22,600 |
| 2024/12/30 | 1,618 | 1,622 | 1,594 | 1,594 | -26 | -1.6% | 12,600 |
| 2024/12/27 | 1,596 | 1,620 | 1,595 | 1,620 | +25 | +1.6% | 20,500 |
| 2024/12/26 | 1,604 | 1,604 | 1,571 | 1,595 | -22 | -1.4% | 42,800 |
| 2024/12/25 | 1,553 | 1,617 | 1,553 | 1,617 | +66 | +4.3% | 21,400 |
| 2024/12/24 | 1,570 | 1,570 | 1,551 | 1,551 | -9 | -0.6% | 11,900 |
| 2024/12/23 | 1,548 | 1,573 | 1,548 | 1,560 | +14 | +0.9% | 15,600 |
| 2024/12/20 | 1,574 | 1,574 | 1,546 | 1,546 | -41 | -2.6% | 18,900 |
| 2024/12/19 | 1,565 | 1,597 | 1,565 | 1,587 | +5 | +0.3% | 7,300 |
| 2024/12/18 | 1,589 | 1,596 | 1,582 | 1,582 | -7 | -0.4% | 4,700 |
51～
100
件表示中 / 6499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 | 209,200円 | +6.1% | +3.8% | 3.35% | 14.58倍 | 2.59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 |
| ダイナミクマ | 154,900円 | - | - | - | - | 4.10倍 |
|
- |
| ＩＧポート | 180,300円 | +9.7% | +24.5% | 0.83% | 30.91倍 | 4.62倍 |
|
映画、テレビ、配信等向けアニメ制作と版権収入が主柱。子会社にコミック専門出版社も |
| ｅＷｅＬＬ | 237,800円 | +30.3% | +31.7% | 0.63% | 34.64倍 | 14.95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 |
| ＩＭＡＧＩＣＡＧ | 79,200円 | - | - | - | - | 1.02倍 |
|
映像制作軸に企画、放送、機器開発・販売等を展開。動画配信事業者向け映像制作サービスに注力 |
市場注目の銘柄
チャート関連のコラム
