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 |
|---|---|---|---|---|---|---|---|
| 2017/07/18 | 1,420 | 1,435 | 1,416 | 1,426 | +3 | +0.2% | 14,200 |
| 2017/07/14 | 1,418 | 1,434 | 1,416 | 1,423 | ±0 | ±0% | 10,200 |
| 2017/07/13 | 1,439 | 1,443 | 1,421 | 1,423 | -16 | -1.1% | 15,800 |
| 2017/07/12 | 1,470 | 1,470 | 1,434 | 1,439 | -28 | -1.9% | 9,800 |
| 2017/07/11 | 1,460 | 1,485 | 1,449 | 1,467 | +17 | +1.2% | 22,400 |
| 2017/07/10 | 1,410 | 1,469 | 1,410 | 1,450 | +34 | +2.4% | 24,000 |
| 2017/07/07 | 1,439 | 1,439 | 1,393 | 1,416 | -43 | -2.9% | 32,200 |
| 2017/07/06 | 1,428 | 1,489 | 1,419 | 1,459 | +45 | +3.2% | 37,800 |
| 2017/07/05 | 1,396 | 1,420 | 1,395 | 1,414 | +10 | +0.7% | 23,700 |
| 2017/07/04 | 1,413 | 1,427 | 1,395 | 1,404 | -7 | -0.5% | 25,600 |
| 2017/07/03 | 1,409 | 1,413 | 1,393 | 1,411 | -8 | -0.6% | 12,000 |
| 2017/06/30 | 1,404 | 1,420 | 1,388 | 1,419 | +2 | +0.1% | 22,100 |
| 2017/06/29 | 1,419 | 1,438 | 1,400 | 1,417 | -1 | -0.1% | 16,600 |
| 2017/06/28 | 1,472 | 1,472 | 1,414 | 1,418 | -53 | -3.6% | 29,300 |
| 2017/06/27 | 1,500 | 1,520 | 1,471 | 1,471 | -20 | -1.3% | 22,100 |
| 2017/06/26 | 1,453 | 1,500 | 1,428 | 1,491 | +41 | +2.8% | 37,900 |
| 2017/06/23 | 1,506 | 1,514 | 1,444 | 1,450 | -39 | -2.6% | 38,300 |
| 2017/06/22 | 1,413 | 1,517 | 1,413 | 1,489 | +81 | +5.8% | 82,200 |
| 2017/06/21 | 1,386 | 1,432 | 1,386 | 1,408 | +17 | +1.2% | 20,400 |
| 2017/06/20 | 1,375 | 1,419 | 1,375 | 1,391 | +14 | +1% | 27,500 |
| 2017/06/19 | 1,367 | 1,400 | 1,360 | 1,377 | +1 | +0.1% | 19,500 |
| 2017/06/16 | 1,389 | 1,394 | 1,352 | 1,376 | +8 | +0.6% | 28,800 |
| 2017/06/15 | 1,356 | 1,389 | 1,356 | 1,368 | +15 | +1.1% | 34,500 |
| 2017/06/14 | 1,376 | 1,376 | 1,353 | 1,353 | -16 | -1.2% | 16,900 |
| 2017/06/13 | 1,340 | 1,375 | 1,328 | 1,369 | +43 | +3.2% | 31,900 |
| 2017/06/12 | 1,355 | 1,355 | 1,307 | 1,326 | -35 | -2.6% | 44,000 |
| 2017/06/09 | 1,364 | 1,390 | 1,361 | 1,361 | -16 | -1.2% | 32,600 |
| 2017/06/08 | 1,400 | 1,414 | 1,367 | 1,377 | -34 | -2.4% | 36,100 |
| 2017/06/07 | 1,399 | 1,425 | 1,398 | 1,411 | -1 | -0.1% | 12,200 |
| 2017/06/06 | 1,457 | 1,460 | 1,397 | 1,412 | -29 | -2% | 29,900 |
| 2017/06/05 | 1,412 | 1,459 | 1,412 | 1,441 | +29 | +2.1% | 35,000 |
| 2017/06/02 | 1,405 | 1,422 | 1,392 | 1,412 | +8 | +0.6% | 23,700 |
| 2017/06/01 | 1,415 | 1,415 | 1,400 | 1,404 | -3 | -0.2% | 15,800 |
| 2017/05/31 | 1,409 | 1,426 | 1,406 | 1,407 | -11 | -0.8% | 10,700 |
| 2017/05/30 | 1,425 | 1,425 | 1,400 | 1,418 | ±0 | ±0% | 10,700 |
| 2017/05/29 | 1,410 | 1,429 | 1,400 | 1,418 | +6 | +0.4% | 21,700 |
| 2017/05/26 | 1,419 | 1,419 | 1,382 | 1,412 | -6 | -0.4% | 35,400 |
| 2017/05/25 | 1,453 | 1,456 | 1,418 | 1,418 | -44 | -3% | 48,300 |
| 2017/05/24 | 1,484 | 1,485 | 1,441 | 1,462 | -6 | -0.4% | 47,200 |
| 2017/05/23 | 1,430 | 1,485 | 1,430 | 1,468 | +55 | +3.9% | 79,600 |
| 2017/05/22 | 1,360 | 1,414 | 1,360 | 1,413 | +84 | +6.3% | 109,100 |
| 2017/05/19 | 1,290 | 1,338 | 1,284 | 1,329 | +37 | +2.9% | 41,100 |
| 2017/05/18 | 1,270 | 1,303 | 1,245 | 1,292 | -19 | -1.4% | 28,400 |
| 2017/05/17 | 1,314 | 1,327 | 1,299 | 1,311 | +8 | +0.6% | 33,900 |
| 2017/05/16 | 1,300 | 1,309 | 1,285 | 1,303 | +10 | +0.8% | 27,400 |
| 2017/05/15 | 1,277 | 1,297 | 1,267 | 1,293 | +30 | +2.4% | 46,000 |
| 2017/05/12 | 1,250 | 1,264 | 1,241 | 1,263 | +2 | +0.2% | 17,900 |
| 2017/05/11 | 1,250 | 1,265 | 1,238 | 1,261 | +7 | +0.6% | 21,300 |
| 2017/05/10 | 1,248 | 1,268 | 1,248 | 1,254 | +6 | +0.5% | 21,600 |
| 2017/05/09 | 1,265 | 1,268 | 1,246 | 1,248 | -20 | -1.6% | 29,800 |
1951～
2000
件表示中 / 6536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 | 231,600円 | +6.1% | +3.8% | 3.02% | 16.14倍 | 2.87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 |
| ソラコム | 91,300円 | +20.1% | -9.5% | 0.00% | 98.38倍 | 4.11倍 |
|
ＩｏＴ向けのデータ通信を軸に、デバイスやクラウドを国内外で展開。ＫＤＤＩの持分法会社 |
| ＣＡＣＨＤ | 198,000円 | +11.4% | +4.1% | 5.05% | 10.27倍 | 0.91倍 |
|
独立系。システム構築・運用。信託銀行、製薬業向けに強み。インドなどにＩＴ開発の現地法人 |
| ピーシーエー | 178,600円 | +8.9% | +6.6% | 5.32% | 18.88倍 | 1.88倍 |
|
公認会計士の有志が設立した独立系ソフトハウス。会計や販売管理など業務用ソフトで先駆 |
| ＮＳＷ | 259,000円 | +1.9% | -16.7% | 3.28% | 10.90倍 | 1.09倍 |
|
独立系ＳＩ。システム開発に加え、組み込みソフトや半導体設計に強み。ＩｏＴ・ＡＩに注力 |
市場注目の銘柄
チャート関連のコラム
