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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,355 | 1,382 | 1,324 | 1,331 | -40 | -2.9% | 80,700 |
| 2017/12/05 | 1,282 | 1,379 | 1,274 | 1,371 | +85 | +6.6% | 123,400 |
| 2017/12/04 | 1,304 | 1,328 | 1,277 | 1,286 | -34 | -2.6% | 64,000 |
| 2017/12/01 | 1,320 | 1,341 | 1,303 | 1,320 | -1 | -0.1% | 92,200 |
| 2017/11/30 | 1,236 | 1,329 | 1,226 | 1,321 | +111 | +9.2% | 258,900 |
| 2017/11/29 | 1,218 | 1,219 | 1,206 | 1,210 | -9 | -0.7% | 44,000 |
| 2017/11/28 | 1,240 | 1,240 | 1,215 | 1,219 | -22 | -1.8% | 28,700 |
| 2017/11/27 | 1,225 | 1,262 | 1,206 | 1,241 | +22 | +1.8% | 126,200 |
| 2017/11/24 | 1,225 | 1,234 | 1,215 | 1,219 | -12 | -1% | 30,900 |
| 2017/11/22 | 1,215 | 1,231 | 1,204 | 1,231 | +25 | +2.1% | 44,500 |
| 2017/11/21 | 1,204 | 1,212 | 1,188 | 1,206 | +9 | +0.8% | 28,600 |
| 2017/11/20 | 1,207 | 1,218 | 1,195 | 1,197 | -13 | -1.1% | 22,000 |
| 2017/11/17 | 1,214 | 1,228 | 1,190 | 1,210 | +5 | +0.4% | 49,000 |
| 2017/11/16 | 1,165 | 1,210 | 1,160 | 1,205 | +30 | +2.6% | 44,700 |
| 2017/11/15 | 1,200 | 1,206 | 1,157 | 1,175 | -25 | -2.1% | 72,600 |
| 2017/11/14 | 1,215 | 1,228 | 1,199 | 1,200 | -15 | -1.2% | 71,600 |
| 2017/11/13 | 1,237 | 1,238 | 1,212 | 1,215 | -22 | -1.8% | 47,900 |
| 2017/11/10 | 1,221 | 1,240 | 1,221 | 1,237 | -5 | -0.4% | 20,800 |
| 2017/11/09 | 1,244 | 1,257 | 1,222 | 1,242 | +4 | +0.3% | 48,300 |
| 2017/11/08 | 1,238 | 1,243 | 1,227 | 1,238 | -8 | -0.6% | 24,700 |
| 2017/11/07 | 1,238 | 1,251 | 1,233 | 1,246 | ±0 | ±0% | 31,800 |
| 2017/11/06 | 1,236 | 1,253 | 1,223 | 1,246 | +14 | +1.1% | 58,100 |
| 2017/11/02 | 1,232 | 1,235 | 1,216 | 1,232 | ±0 | ±0% | 36,400 |
| 2017/11/01 | 1,254 | 1,254 | 1,215 | 1,232 | -10 | -0.8% | 60,400 |
| 2017/10/31 | 1,236 | 1,243 | 1,226 | 1,242 | +12 | +1% | 54,200 |
| 2017/10/30 | 1,213 | 1,232 | 1,210 | 1,230 | +24 | +2% | 111,400 |
| 2017/10/27 | 1,204 | 1,213 | 1,200 | 1,206 | +8 | +0.7% | 87,700 |
| 2017/10/26 | 1,200 | 1,200 | 1,183 | 1,198 | -6 | -0.5% | 79,400 |
| 2017/10/25 | 1,256 | 1,257 | 1,192 | 1,204 | -52 | -4.1% | 206,000 |
| 2017/10/24 | 1,252 | 1,270 | 1,250 | 1,256 | -6 | -0.5% | 104,900 |
| 2017/10/23 | 1,275 | 1,296 | 1,256 | 1,262 | -189 | -13% | 305,800 |
| 2017/10/20 | 1,437 | 1,458 | 1,437 | 1,451 | +1 | +0.1% | 9,700 |
| 2017/10/19 | 1,446 | 1,462 | 1,434 | 1,450 | -2 | -0.1% | 18,400 |
| 2017/10/18 | 1,453 | 1,480 | 1,447 | 1,452 | -3 | -0.2% | 20,400 |
| 2017/10/17 | 1,509 | 1,513 | 1,452 | 1,455 | -59 | -3.9% | 35,000 |
| 2017/10/16 | 1,533 | 1,533 | 1,489 | 1,514 | -25 | -1.6% | 31,600 |
| 2017/10/13 | 1,498 | 1,545 | 1,491 | 1,539 | +39 | +2.6% | 45,100 |
| 2017/10/12 | 1,511 | 1,511 | 1,491 | 1,500 | +3 | +0.2% | 30,000 |
| 2017/10/11 | 1,464 | 1,515 | 1,461 | 1,497 | +54 | +3.7% | 78,300 |
| 2017/10/10 | 1,430 | 1,448 | 1,422 | 1,443 | +10 | +0.7% | 30,400 |
| 2017/10/06 | 1,443 | 1,443 | 1,427 | 1,433 | -12 | -0.8% | 32,100 |
| 2017/10/05 | 1,442 | 1,462 | 1,426 | 1,445 | +33 | +2.3% | 77,900 |
| 2017/10/04 | 1,404 | 1,413 | 1,379 | 1,412 | +19 | +1.4% | 39,200 |
| 2017/10/03 | 1,350 | 1,395 | 1,350 | 1,393 | +58 | +4.3% | 44,000 |
| 2017/10/02 | 1,350 | 1,350 | 1,325 | 1,335 | +3 | +0.2% | 12,900 |
| 2017/09/29 | 1,334 | 1,346 | 1,322 | 1,332 | +3 | +0.2% | 17,200 |
| 2017/09/28 | 1,318 | 1,332 | 1,308 | 1,329 | +19 | +1.5% | 20,100 |
| 2017/09/27 | 1,266 | 1,310 | 1,264 | 1,310 | +38 | +3% | 18,400 |
| 2017/09/26 | 1,260 | 1,272 | 1,253 | 1,272 | +2 | +0.2% | 24,600 |
| 2017/09/25 | 1,252 | 1,282 | 1,252 | 1,270 | +14 | +1.1% | 20,600 |
1701～
1750
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
