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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,575 | 1,583 | 1,551 | 1,561 | -23 | -1.5% | 23,300 |
| 2024/11/01 | 1,454 | 1,584 | 1,450 | 1,584 | +104 | +7% | 112,600 |
| 2024/10/31 | 1,403 | 1,500 | 1,378 | 1,480 | +107 | +7.8% | 52,200 |
| 2024/10/30 | 1,415 | 1,415 | 1,373 | 1,373 | -32 | -2.3% | 28,800 |
| 2024/10/29 | 1,406 | 1,408 | 1,394 | 1,405 | -1 | -0.1% | 7,700 |
| 2024/10/28 | 1,371 | 1,406 | 1,371 | 1,406 | +39 | +2.9% | 15,700 |
| 2024/10/25 | 1,394 | 1,394 | 1,359 | 1,367 | -27 | -1.9% | 8,100 |
| 2024/10/24 | 1,388 | 1,395 | 1,372 | 1,394 | +12 | +0.9% | 9,800 |
| 2024/10/23 | 1,398 | 1,403 | 1,374 | 1,382 | -15 | -1.1% | 11,600 |
| 2024/10/22 | 1,427 | 1,427 | 1,395 | 1,397 | -33 | -2.3% | 11,400 |
| 2024/10/21 | 1,410 | 1,437 | 1,410 | 1,430 | +23 | +1.6% | 6,500 |
| 2024/10/18 | 1,430 | 1,430 | 1,405 | 1,407 | -9 | -0.6% | 8,400 |
| 2024/10/17 | 1,427 | 1,433 | 1,416 | 1,416 | -7 | -0.5% | 6,900 |
| 2024/10/16 | 1,426 | 1,439 | 1,421 | 1,423 | -3 | -0.2% | 6,300 |
| 2024/10/15 | 1,419 | 1,437 | 1,416 | 1,426 | +4 | +0.3% | 8,300 |
| 2024/10/11 | 1,425 | 1,432 | 1,413 | 1,422 | -2 | -0.1% | 6,400 |
| 2024/10/10 | 1,447 | 1,447 | 1,419 | 1,424 | -9 | -0.6% | 6,100 |
| 2024/10/09 | 1,435 | 1,445 | 1,430 | 1,433 | +4 | +0.3% | 6,700 |
| 2024/10/08 | 1,459 | 1,459 | 1,424 | 1,429 | -46 | -3.1% | 11,600 |
| 2024/10/07 | 1,476 | 1,482 | 1,461 | 1,475 | +22 | +1.5% | 15,500 |
| 2024/10/04 | 1,462 | 1,472 | 1,453 | 1,453 | -9 | -0.6% | 16,300 |
| 2024/10/03 | 1,430 | 1,462 | 1,415 | 1,462 | +49 | +3.5% | 36,500 |
| 2024/10/02 | 1,428 | 1,440 | 1,412 | 1,413 | -16 | -1.1% | 17,100 |
| 2024/10/01 | 1,422 | 1,435 | 1,392 | 1,429 | +37 | +2.7% | 19,300 |
| 2024/09/30 | 1,406 | 1,418 | 1,392 | 1,392 | -44 | -3.1% | 26,200 |
| 2024/09/27 | 1,437 | 1,448 | 1,430 | 1,436 | -20 | -1.4% | 23,800 |
| 2024/09/26 | 1,438 | 1,457 | 1,422 | 1,456 | +29 | +2% | 50,200 |
| 2024/09/25 | 1,426 | 1,442 | 1,413 | 1,427 | +14 | +1% | 23,600 |
| 2024/09/24 | 1,420 | 1,424 | 1,402 | 1,413 | +14 | +1% | 13,900 |
| 2024/09/20 | 1,418 | 1,418 | 1,394 | 1,399 | -2 | -0.1% | 20,800 |
| 2024/09/19 | 1,398 | 1,402 | 1,375 | 1,401 | +24 | +1.7% | 26,600 |
| 2024/09/18 | 1,393 | 1,393 | 1,352 | 1,377 | +2 | +0.1% | 14,800 |
| 2024/09/17 | 1,368 | 1,375 | 1,341 | 1,375 | +7 | +0.5% | 27,300 |
| 2024/09/13 | 1,386 | 1,393 | 1,363 | 1,368 | -7 | -0.5% | 22,500 |
| 2024/09/12 | 1,342 | 1,405 | 1,342 | 1,375 | +46 | +3.5% | 26,400 |
| 2024/09/11 | 1,355 | 1,355 | 1,320 | 1,329 | -31 | -2.3% | 16,000 |
| 2024/09/10 | 1,367 | 1,380 | 1,355 | 1,360 | -7 | -0.5% | 12,600 |
| 2024/09/09 | 1,343 | 1,377 | 1,334 | 1,367 | -16 | -1.2% | 19,100 |
| 2024/09/06 | 1,405 | 1,415 | 1,370 | 1,383 | -21 | -1.5% | 18,400 |
| 2024/09/05 | 1,391 | 1,431 | 1,391 | 1,404 | +10 | +0.7% | 19,600 |
| 2024/09/04 | 1,423 | 1,444 | 1,392 | 1,394 | -67 | -4.6% | 50,200 |
| 2024/09/03 | 1,424 | 1,461 | 1,424 | 1,461 | +45 | +3.2% | 39,600 |
| 2024/09/02 | 1,417 | 1,437 | 1,407 | 1,416 | +56 | +4.1% | 71,300 |
| 2024/08/30 | 1,331 | 1,363 | 1,321 | 1,360 | +44 | +3.3% | 17,800 |
| 2024/08/29 | 1,313 | 1,322 | 1,305 | 1,316 | +4 | +0.3% | 11,500 |
| 2024/08/28 | 1,326 | 1,326 | 1,307 | 1,312 | -13 | -1% | 10,700 |
| 2024/08/27 | 1,308 | 1,334 | 1,307 | 1,325 | +17 | +1.3% | 18,100 |
| 2024/08/26 | 1,301 | 1,308 | 1,292 | 1,308 | +2 | +0.2% | 16,700 |
| 2024/08/23 | 1,308 | 1,327 | 1,298 | 1,306 | -6 | -0.5% | 13,600 |
| 2024/08/22 | 1,288 | 1,312 | 1,285 | 1,312 | +20 | +1.5% | 10,000 |
101～
150
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
