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 |
|---|---|---|---|---|---|---|---|
| 2024/10/04 | 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 |
| 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 |
151～
200
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
