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 |
|---|---|---|---|---|---|---|---|
| 2024/12/17 | 1,612 | 1,615 | 1,577 | 1,589 | -23 | -1.4% | 15,300 |
| 2024/12/16 | 1,642 | 1,642 | 1,605 | 1,612 | -18 | -1.1% | 14,000 |
| 2024/12/13 | 1,619 | 1,647 | 1,615 | 1,630 | -6 | -0.4% | 15,900 |
| 2024/12/12 | 1,649 | 1,694 | 1,630 | 1,636 | +8 | +0.5% | 39,400 |
| 2024/12/11 | 1,628 | 1,630 | 1,612 | 1,628 | +8 | +0.5% | 21,000 |
| 2024/12/10 | 1,613 | 1,629 | 1,613 | 1,620 | ±0 | ±0% | 12,000 |
| 2024/12/09 | 1,610 | 1,624 | 1,608 | 1,620 | +10 | +0.6% | 10,400 |
| 2024/12/06 | 1,611 | 1,624 | 1,569 | 1,610 | +7 | +0.4% | 19,500 |
| 2024/12/05 | 1,603 | 1,621 | 1,602 | 1,603 | -3 | -0.2% | 7,000 |
| 2024/12/04 | 1,617 | 1,629 | 1,591 | 1,606 | -23 | -1.4% | 13,400 |
| 2024/12/03 | 1,645 | 1,645 | 1,606 | 1,629 | -7 | -0.4% | 15,000 |
| 2024/12/02 | 1,590 | 1,639 | 1,574 | 1,636 | +46 | +2.9% | 22,500 |
| 2024/11/29 | 1,608 | 1,616 | 1,590 | 1,590 | -26 | -1.6% | 12,700 |
| 2024/11/28 | 1,621 | 1,621 | 1,584 | 1,616 | +35 | +2.2% | 22,200 |
| 2024/11/27 | 1,611 | 1,611 | 1,580 | 1,581 | -30 | -1.9% | 21,100 |
| 2024/11/26 | 1,648 | 1,648 | 1,602 | 1,611 | -37 | -2.2% | 19,200 |
| 2024/11/25 | 1,640 | 1,648 | 1,625 | 1,648 | +38 | +2.4% | 19,100 |
| 2024/11/22 | 1,612 | 1,629 | 1,590 | 1,610 | -1 | -0.1% | 16,200 |
| 2024/11/21 | 1,630 | 1,630 | 1,600 | 1,611 | -16 | -1% | 18,300 |
| 2024/11/20 | 1,639 | 1,639 | 1,611 | 1,627 | -4 | -0.2% | 10,300 |
| 2024/11/19 | 1,644 | 1,644 | 1,611 | 1,631 | +13 | +0.8% | 21,500 |
| 2024/11/18 | 1,581 | 1,618 | 1,581 | 1,618 | +48 | +3.1% | 19,900 |
| 2024/11/15 | 1,568 | 1,576 | 1,549 | 1,570 | +33 | +2.1% | 16,500 |
| 2024/11/14 | 1,539 | 1,565 | 1,526 | 1,537 | -2 | -0.1% | 10,000 |
| 2024/11/13 | 1,568 | 1,568 | 1,530 | 1,539 | -16 | -1% | 11,500 |
| 2024/11/12 | 1,579 | 1,591 | 1,555 | 1,555 | -5 | -0.3% | 15,300 |
| 2024/11/11 | 1,608 | 1,608 | 1,556 | 1,560 | -48 | -3% | 15,800 |
| 2024/11/08 | 1,619 | 1,630 | 1,606 | 1,608 | +11 | +0.7% | 16,300 |
| 2024/11/07 | 1,575 | 1,603 | 1,573 | 1,597 | +22 | +1.4% | 27,400 |
| 2024/11/06 | 1,560 | 1,580 | 1,560 | 1,575 | +14 | +0.9% | 22,400 |
| 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 |
101～
150
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
