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 |
---|---|---|---|---|---|---|---|
2019/12/25 | 1,564 | 1,575 | 1,546 | 1,562 | -3 | -0.2% | 28,800 |
2019/12/24 | 1,517 | 1,575 | 1,513 | 1,565 | +55 | +3.6% | 54,600 |
2019/12/23 | 1,541 | 1,541 | 1,510 | 1,510 | +1 | +0.1% | 32,400 |
2019/12/20 | 1,522 | 1,522 | 1,483 | 1,509 | -13 | -0.9% | 24,400 |
2019/12/19 | 1,525 | 1,539 | 1,519 | 1,522 | -3 | -0.2% | 19,700 |
2019/12/18 | 1,538 | 1,538 | 1,503 | 1,525 | -6 | -0.4% | 44,900 |
2019/12/17 | 1,475 | 1,531 | 1,467 | 1,531 | +70 | +4.8% | 53,200 |
2019/12/16 | 1,447 | 1,475 | 1,442 | 1,461 | +14 | +1% | 32,400 |
2019/12/13 | 1,457 | 1,463 | 1,445 | 1,447 | +16 | +1.1% | 31,700 |
2019/12/12 | 1,455 | 1,459 | 1,428 | 1,431 | -24 | -1.6% | 17,400 |
2019/12/11 | 1,437 | 1,455 | 1,431 | 1,455 | +22 | +1.5% | 24,800 |
2019/12/10 | 1,438 | 1,438 | 1,416 | 1,433 | -5 | -0.3% | 17,800 |
2019/12/09 | 1,461 | 1,464 | 1,430 | 1,438 | -23 | -1.6% | 17,000 |
2019/12/06 | 1,467 | 1,467 | 1,437 | 1,461 | -6 | -0.4% | 22,400 |
2019/12/05 | 1,461 | 1,468 | 1,440 | 1,467 | +6 | +0.4% | 20,600 |
2019/12/04 | 1,440 | 1,461 | 1,429 | 1,461 | +14 | +1% | 23,000 |
2019/12/03 | 1,420 | 1,449 | 1,404 | 1,447 | +7 | +0.5% | 24,600 |
2019/12/02 | 1,436 | 1,442 | 1,423 | 1,440 | +4 | +0.3% | 21,200 |
2019/11/29 | 1,458 | 1,459 | 1,417 | 1,436 | -21 | -1.4% | 23,500 |
2019/11/28 | 1,439 | 1,467 | 1,426 | 1,457 | +18 | +1.3% | 36,900 |
2019/11/27 | 1,433 | 1,439 | 1,427 | 1,439 | +19 | +1.3% | 17,600 |
2019/11/26 | 1,460 | 1,460 | 1,420 | 1,420 | -40 | -2.7% | 29,700 |
2019/11/25 | 1,466 | 1,475 | 1,447 | 1,460 | -3 | -0.2% | 26,300 |
2019/11/22 | 1,458 | 1,472 | 1,449 | 1,463 | +3 | +0.2% | 23,300 |
2019/11/21 | 1,422 | 1,460 | 1,418 | 1,460 | +24 | +1.7% | 16,500 |
2019/11/20 | 1,460 | 1,464 | 1,424 | 1,436 | -22 | -1.5% | 11,800 |
2019/11/19 | 1,474 | 1,474 | 1,435 | 1,458 | -3 | -0.2% | 10,600 |
2019/11/18 | 1,468 | 1,480 | 1,455 | 1,461 | +8 | +0.6% | 13,600 |
2019/11/15 | 1,421 | 1,458 | 1,421 | 1,453 | +23 | +1.6% | 20,200 |
2019/11/14 | 1,445 | 1,445 | 1,408 | 1,430 | -4 | -0.3% | 15,500 |
2019/11/13 | 1,443 | 1,447 | 1,420 | 1,434 | -3 | -0.2% | 19,800 |
2019/11/12 | 1,461 | 1,461 | 1,417 | 1,437 | -13 | -0.9% | 24,600 |
2019/11/11 | 1,411 | 1,471 | 1,410 | 1,450 | +69 | +5% | 56,800 |
2019/11/08 | 1,381 | 1,438 | 1,350 | 1,381 | +2 | +0.1% | 54,000 |
2019/11/07 | 1,399 | 1,406 | 1,379 | 1,379 | -11 | -0.8% | 18,900 |
2019/11/06 | 1,407 | 1,407 | 1,381 | 1,390 | -21 | -1.5% | 28,400 |
2019/11/05 | 1,412 | 1,419 | 1,401 | 1,411 | +2 | +0.1% | 32,800 |
2019/11/01 | 1,341 | 1,440 | 1,337 | 1,409 | +57 | +4.2% | 98,400 |
2019/10/31 | 1,365 | 1,372 | 1,341 | 1,352 | -23 | -1.7% | 23,500 |
2019/10/30 | 1,297 | 1,375 | 1,296 | 1,375 | +74 | +5.7% | 73,000 |
2019/10/29 | 1,300 | 1,305 | 1,291 | 1,301 | +3 | +0.2% | 18,300 |
2019/10/28 | 1,320 | 1,320 | 1,290 | 1,298 | -24 | -1.8% | 32,900 |
2019/10/25 | 1,322 | 1,323 | 1,291 | 1,322 | +10 | +0.8% | 29,000 |
2019/10/24 | 1,327 | 1,329 | 1,299 | 1,312 | -5 | -0.4% | 28,100 |
2019/10/23 | 1,253 | 1,319 | 1,249 | 1,317 | +73 | +5.9% | 96,200 |
2019/10/21 | 1,240 | 1,244 | 1,229 | 1,244 | +6 | +0.5% | 22,800 |
2019/10/18 | 1,240 | 1,253 | 1,228 | 1,238 | -12 | -1% | 20,300 |
2019/10/17 | 1,260 | 1,261 | 1,235 | 1,250 | -18 | -1.4% | 21,700 |
2019/10/16 | 1,271 | 1,277 | 1,255 | 1,268 | +4 | +0.3% | 21,900 |
2019/10/15 | 1,255 | 1,266 | 1,248 | 1,264 | +29 | +2.3% | 23,800 |
1201~
1250
件表示中 / 6382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 | 161,000円 | +7.1% | +18.9% | 3.42% | 13.50倍 | 2.15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 |
CIJ | 44,400円 | +4.9% | +3.4% | 2.70% | 20.01倍 | 1.77倍 |
|
独立系2次請けシステム開発。OS周辺で高い技術力。日立製作所とNTTデータ向けが4割弱 |
菱友システム | 459,500円 | +7.9% | +11.2% | 2.94% | 10.85倍 | 1.67倍 |
|
三菱重工系。情報処理、ソフト開発、設計解析、システム機器販売が柱。IBMの有力特約店 |
セゾンテクノ | 178,300円 | +6.9% | +105.2% | 5.05% | 19.25倍 | 2.06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 |
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 |
市場注目の銘柄
チャート関連のコラム