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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,291 | 1,293 | 1,275 | 1,292 | +1 | +0.1% | 9,000 |
| 2024/08/20 | 1,265 | 1,293 | 1,265 | 1,291 | +38 | +3% | 9,700 |
| 2024/08/19 | 1,288 | 1,288 | 1,250 | 1,253 | -35 | -2.7% | 12,200 |
| 2024/08/16 | 1,267 | 1,288 | 1,253 | 1,288 | +48 | +3.9% | 12,500 |
| 2024/08/15 | 1,259 | 1,259 | 1,231 | 1,240 | -20 | -1.6% | 26,000 |
| 2024/08/14 | 1,249 | 1,262 | 1,229 | 1,260 | +18 | +1.4% | 10,100 |
| 2024/08/13 | 1,247 | 1,248 | 1,229 | 1,242 | +13 | +1.1% | 13,000 |
| 2024/08/09 | 1,223 | 1,245 | 1,202 | 1,229 | +36 | +3% | 31,200 |
| 2024/08/08 | 1,199 | 1,211 | 1,180 | 1,193 | -10 | -0.8% | 21,100 |
| 2024/08/07 | 1,165 | 1,231 | 1,135 | 1,203 | +36 | +3.1% | 29,400 |
| 2024/08/06 | 1,142 | 1,204 | 1,141 | 1,167 | +77 | +7.1% | 35,400 |
| 2024/08/05 | 1,198 | 1,210 | 1,054 | 1,090 | -168 | -13.4% | 55,300 |
| 2024/08/02 | 1,300 | 1,306 | 1,258 | 1,258 | -68 | -5.1% | 46,700 |
| 2024/08/01 | 1,395 | 1,395 | 1,326 | 1,326 | -87 | -6.2% | 54,100 |
| 2024/07/31 | 1,416 | 1,443 | 1,379 | 1,413 | -15 | -1.1% | 52,200 |
| 2024/07/30 | 1,449 | 1,449 | 1,416 | 1,428 | -22 | -1.5% | 29,200 |
| 2024/07/29 | 1,468 | 1,468 | 1,442 | 1,450 | +12 | +0.8% | 22,800 |
| 2024/07/26 | 1,440 | 1,454 | 1,437 | 1,438 | -13 | -0.9% | 37,700 |
| 2024/07/25 | 1,462 | 1,470 | 1,430 | 1,451 | -40 | -2.7% | 40,200 |
| 2024/07/24 | 1,496 | 1,520 | 1,491 | 1,491 | +2 | +0.1% | 34,000 |
| 2024/07/23 | 1,485 | 1,512 | 1,482 | 1,489 | +15 | +1% | 15,500 |
| 2024/07/22 | 1,489 | 1,503 | 1,474 | 1,474 | -5 | -0.3% | 14,800 |
| 2024/07/19 | 1,472 | 1,503 | 1,470 | 1,479 | +7 | +0.5% | 20,200 |
| 2024/07/18 | 1,488 | 1,494 | 1,472 | 1,472 | -21 | -1.4% | 15,900 |
| 2024/07/17 | 1,462 | 1,510 | 1,462 | 1,493 | +43 | +3% | 21,100 |
| 2024/07/16 | 1,450 | 1,465 | 1,450 | 1,450 | +11 | +0.8% | 7,800 |
| 2024/07/12 | 1,435 | 1,473 | 1,435 | 1,439 | -5 | -0.3% | 18,300 |
| 2024/07/11 | 1,433 | 1,445 | 1,424 | 1,444 | +11 | +0.8% | 21,700 |
| 2024/07/10 | 1,443 | 1,443 | 1,423 | 1,433 | -10 | -0.7% | 24,900 |
| 2024/07/09 | 1,461 | 1,464 | 1,440 | 1,443 | -18 | -1.2% | 27,900 |
| 2024/07/08 | 1,481 | 1,499 | 1,459 | 1,461 | -20 | -1.4% | 21,300 |
| 2024/07/05 | 1,508 | 1,508 | 1,477 | 1,481 | -26 | -1.7% | 13,900 |
| 2024/07/04 | 1,496 | 1,508 | 1,496 | 1,507 | +11 | +0.7% | 11,100 |
| 2024/07/03 | 1,494 | 1,503 | 1,482 | 1,496 | +7 | +0.5% | 17,800 |
| 2024/07/02 | 1,468 | 1,493 | 1,457 | 1,489 | +19 | +1.3% | 37,800 |
| 2024/07/01 | 1,489 | 1,489 | 1,455 | 1,470 | -15 | -1% | 20,100 |
| 2024/06/28 | 1,509 | 1,509 | 1,471 | 1,485 | -15 | -1% | 20,900 |
| 2024/06/27 | 1,490 | 1,503 | 1,486 | 1,500 | +20 | +1.4% | 21,000 |
| 2024/06/26 | 1,471 | 1,488 | 1,459 | 1,480 | +6 | +0.4% | 29,400 |
| 2024/06/25 | 1,448 | 1,475 | 1,446 | 1,474 | +38 | +2.6% | 30,400 |
| 2024/06/24 | 1,433 | 1,442 | 1,418 | 1,436 | +3 | +0.2% | 32,200 |
| 2024/06/21 | 1,427 | 1,440 | 1,420 | 1,433 | -1 | -0.1% | 17,200 |
| 2024/06/20 | 1,434 | 1,438 | 1,420 | 1,434 | ±0 | ±0% | 15,900 |
| 2024/06/19 | 1,438 | 1,442 | 1,422 | 1,434 | +2 | +0.1% | 11,100 |
| 2024/06/18 | 1,428 | 1,433 | 1,424 | 1,432 | +14 | +1% | 8,600 |
| 2024/06/17 | 1,430 | 1,430 | 1,399 | 1,418 | -14 | -1% | 18,700 |
| 2024/06/14 | 1,397 | 1,439 | 1,396 | 1,432 | +24 | +1.7% | 22,800 |
| 2024/06/13 | 1,443 | 1,443 | 1,407 | 1,408 | -35 | -2.4% | 10,700 |
| 2024/06/12 | 1,456 | 1,460 | 1,441 | 1,443 | -14 | -1% | 10,300 |
| 2024/06/11 | 1,460 | 1,472 | 1,455 | 1,457 | -5 | -0.3% | 28,200 |
151～
200
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
