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 |
---|---|---|---|---|---|---|---|
2023/12/08 | 1,582 | 1,603 | 1,578 | 1,590 | +2 | +0.1% | 34,000 |
2023/12/07 | 1,589 | 1,599 | 1,575 | 1,588 | -9 | -0.6% | 18,600 |
2023/12/06 | 1,581 | 1,603 | 1,569 | 1,597 | +47 | +3% | 28,100 |
2023/12/05 | 1,600 | 1,600 | 1,540 | 1,550 | -49 | -3.1% | 26,700 |
2023/12/04 | 1,555 | 1,599 | 1,555 | 1,599 | +53 | +3.4% | 31,400 |
2023/12/01 | 1,548 | 1,554 | 1,527 | 1,546 | +15 | +1% | 29,500 |
2023/11/30 | 1,529 | 1,540 | 1,520 | 1,531 | +2 | +0.1% | 13,400 |
2023/11/29 | 1,520 | 1,534 | 1,514 | 1,529 | +9 | +0.6% | 12,500 |
2023/11/28 | 1,501 | 1,520 | 1,490 | 1,520 | +34 | +2.3% | 24,600 |
2023/11/27 | 1,519 | 1,519 | 1,486 | 1,486 | -28 | -1.8% | 19,100 |
2023/11/24 | 1,525 | 1,536 | 1,511 | 1,514 | ±0 | ±0% | 13,400 |
2023/11/22 | 1,499 | 1,518 | 1,490 | 1,514 | +12 | +0.8% | 13,500 |
2023/11/21 | 1,462 | 1,513 | 1,462 | 1,502 | +46 | +3.2% | 30,300 |
2023/11/20 | 1,489 | 1,493 | 1,451 | 1,456 | -36 | -2.4% | 31,800 |
2023/11/17 | 1,484 | 1,502 | 1,475 | 1,492 | -19 | -1.3% | 31,000 |
2023/11/16 | 1,520 | 1,524 | 1,504 | 1,511 | -24 | -1.6% | 15,500 |
2023/11/15 | 1,534 | 1,539 | 1,525 | 1,535 | +5 | +0.3% | 11,300 |
2023/11/14 | 1,549 | 1,549 | 1,515 | 1,530 | -12 | -0.8% | 13,600 |
2023/11/13 | 1,541 | 1,547 | 1,530 | 1,542 | +12 | +0.8% | 19,400 |
2023/11/10 | 1,509 | 1,532 | 1,496 | 1,530 | +17 | +1.1% | 18,700 |
2023/11/09 | 1,505 | 1,513 | 1,485 | 1,513 | +23 | +1.5% | 19,700 |
2023/11/08 | 1,538 | 1,540 | 1,482 | 1,490 | -40 | -2.6% | 50,000 |
2023/11/07 | 1,520 | 1,553 | 1,516 | 1,530 | +10 | +0.7% | 41,400 |
2023/11/06 | 1,513 | 1,520 | 1,484 | 1,520 | +52 | +3.5% | 38,800 |
2023/11/02 | 1,470 | 1,497 | 1,415 | 1,468 | +13 | +0.9% | 35,700 |
2023/11/01 | 1,435 | 1,469 | 1,412 | 1,455 | +20 | +1.4% | 59,100 |
2023/10/31 | 1,484 | 1,530 | 1,350 | 1,435 | -34 | -2.3% | 159,200 |
2023/10/30 | 1,483 | 1,483 | 1,453 | 1,469 | ±0 | ±0% | 37,200 |
2023/10/27 | 1,444 | 1,469 | 1,444 | 1,469 | +23 | +1.6% | 29,500 |
2023/10/26 | 1,438 | 1,455 | 1,438 | 1,446 | +3 | +0.2% | 30,900 |
2023/10/25 | 1,450 | 1,454 | 1,439 | 1,443 | +6 | +0.4% | 21,700 |
2023/10/24 | 1,428 | 1,441 | 1,396 | 1,437 | +14 | +1% | 21,400 |
2023/10/23 | 1,430 | 1,450 | 1,423 | 1,423 | -22 | -1.5% | 21,400 |
2023/10/20 | 1,430 | 1,450 | 1,426 | 1,445 | +4 | +0.3% | 11,400 |
2023/10/19 | 1,428 | 1,447 | 1,428 | 1,441 | +5 | +0.3% | 10,400 |
2023/10/18 | 1,426 | 1,436 | 1,417 | 1,436 | +10 | +0.7% | 11,500 |
2023/10/17 | 1,435 | 1,448 | 1,426 | 1,426 | +10 | +0.7% | 13,000 |
2023/10/16 | 1,434 | 1,438 | 1,413 | 1,416 | -21 | -1.5% | 18,700 |
2023/10/13 | 1,434 | 1,452 | 1,430 | 1,437 | -7 | -0.5% | 16,800 |
2023/10/12 | 1,439 | 1,444 | 1,425 | 1,444 | +8 | +0.6% | 17,700 |
2023/10/11 | 1,430 | 1,442 | 1,420 | 1,436 | +8 | +0.6% | 30,100 |
2023/10/10 | 1,411 | 1,438 | 1,411 | 1,428 | +12 | +0.8% | 24,900 |
2023/10/06 | 1,400 | 1,426 | 1,400 | 1,416 | +9 | +0.6% | 13,600 |
2023/10/05 | 1,373 | 1,407 | 1,371 | 1,407 | +31 | +2.3% | 21,800 |
2023/10/04 | 1,390 | 1,395 | 1,373 | 1,376 | -38 | -2.7% | 31,000 |
2023/10/03 | 1,408 | 1,430 | 1,401 | 1,414 | -8 | -0.6% | 23,600 |
2023/10/02 | 1,440 | 1,456 | 1,422 | 1,422 | -18 | -1.3% | 23,500 |
2023/09/29 | 1,475 | 1,475 | 1,425 | 1,440 | -20 | -1.4% | 31,100 |
2023/09/28 | 1,459 | 1,472 | 1,441 | 1,460 | -25 | -1.7% | 26,500 |
2023/09/27 | 1,464 | 1,488 | 1,443 | 1,485 | +28 | +1.9% | 36,500 |
101~
150
件表示中 / 6248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 | 147,600円 | +7.1% | +4.9% | 3.73% | 14.14倍 | 2.07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 |
太田昭 | 213,100円 | +16.9% | -84.4% | 3.66% | 9.38倍 | 0.85倍 |
|
コンサルやシステム開発受託。会計システムに強み。情報セキュリティや医療向け事務代行も |
朝日放送 | 64,500円 | +3.4% | -71.8% | 1.86% | - | 0.39倍 |
|
大阪地盤の民放でテレ朝系列。「探偵!ナイトスクープ」など自社番組も制作。住宅展示場大手 |
ブレインP | 119,400円 | +12.3% | +79.5% | 0.67% | 29.96倍 | 4.92倍 |
|
AIを活用した企業データ分析やシステム開発を含むコンサルが主。関連ソフト開発や販売も |
PRTIMES | 196,400円 | +19.8% | +10.0% | 0.00% | 20.69倍 | 4.66倍 |
|
プレスリリース配信サイト「PRTIMES」を運営。原稿制作など関連サービス手がける |
市場注目の銘柄
チャート関連のコラム