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 |
|---|---|---|---|---|---|---|---|
| 2023/08/04 | 1,351 | 1,360 | 1,347 | 1,355 | +31 | +2.3% | 26,100 |
| 2023/08/03 | 1,338 | 1,349 | 1,322 | 1,324 | -23 | -1.7% | 26,800 |
| 2023/08/02 | 1,345 | 1,364 | 1,341 | 1,347 | ±0 | ±0% | 25,400 |
| 2023/08/01 | 1,331 | 1,362 | 1,327 | 1,347 | ±0 | ±0% | 46,600 |
| 2023/07/31 | 1,299 | 1,381 | 1,285 | 1,347 | +69 | +5.4% | 109,000 |
| 2023/07/28 | 1,259 | 1,279 | 1,255 | 1,278 | +7 | +0.6% | 39,600 |
| 2023/07/27 | 1,263 | 1,275 | 1,261 | 1,271 | +7 | +0.6% | 11,600 |
| 2023/07/26 | 1,275 | 1,275 | 1,257 | 1,264 | -20 | -1.6% | 44,400 |
| 2023/07/25 | 1,257 | 1,284 | 1,256 | 1,284 | +29 | +2.3% | 19,900 |
| 2023/07/24 | 1,263 | 1,272 | 1,255 | 1,255 | -2 | -0.2% | 20,600 |
| 2023/07/21 | 1,253 | 1,267 | 1,250 | 1,257 | -2 | -0.2% | 16,800 |
| 2023/07/20 | 1,270 | 1,276 | 1,258 | 1,259 | -11 | -0.9% | 17,500 |
| 2023/07/19 | 1,258 | 1,270 | 1,253 | 1,270 | +22 | +1.8% | 18,800 |
| 2023/07/18 | 1,241 | 1,253 | 1,241 | 1,248 | ±0 | ±0% | 9,300 |
| 2023/07/14 | 1,280 | 1,280 | 1,247 | 1,248 | -16 | -1.3% | 17,300 |
| 2023/07/13 | 1,246 | 1,264 | 1,240 | 1,264 | +12 | +1% | 13,700 |
| 2023/07/12 | 1,267 | 1,268 | 1,252 | 1,252 | -15 | -1.2% | 18,400 |
| 2023/07/11 | 1,256 | 1,279 | 1,256 | 1,267 | +7 | +0.6% | 20,400 |
| 2023/07/10 | 1,251 | 1,270 | 1,250 | 1,260 | +6 | +0.5% | 37,200 |
| 2023/07/07 | 1,265 | 1,270 | 1,253 | 1,254 | -32 | -2.5% | 28,600 |
| 2023/07/06 | 1,285 | 1,303 | 1,281 | 1,286 | -15 | -1.2% | 22,900 |
| 2023/07/05 | 1,295 | 1,306 | 1,289 | 1,301 | -2 | -0.2% | 19,600 |
| 2023/07/04 | 1,300 | 1,323 | 1,291 | 1,303 | +8 | +0.6% | 29,800 |
| 2023/07/03 | 1,301 | 1,304 | 1,269 | 1,295 | +10 | +0.8% | 40,700 |
| 2023/06/30 | 1,281 | 1,291 | 1,275 | 1,285 | +3 | +0.2% | 36,600 |
| 2023/06/29 | 1,281 | 1,291 | 1,272 | 1,282 | +1 | +0.1% | 16,800 |
| 2023/06/28 | 1,268 | 1,281 | 1,258 | 1,281 | +18 | +1.4% | 15,400 |
| 2023/06/27 | 1,253 | 1,263 | 1,240 | 1,263 | +10 | +0.8% | 11,100 |
| 2023/06/26 | 1,262 | 1,267 | 1,240 | 1,253 | -17 | -1.3% | 26,900 |
| 2023/06/23 | 1,282 | 1,291 | 1,247 | 1,270 | -9 | -0.7% | 23,700 |
| 2023/06/22 | 1,308 | 1,316 | 1,277 | 1,279 | -18 | -1.4% | 24,000 |
| 2023/06/21 | 1,285 | 1,307 | 1,281 | 1,297 | +12 | +0.9% | 30,700 |
| 2023/06/20 | 1,293 | 1,293 | 1,263 | 1,285 | +8 | +0.6% | 30,700 |
| 2023/06/19 | 1,256 | 1,277 | 1,256 | 1,277 | +44 | +3.6% | 32,600 |
| 2023/06/16 | 1,219 | 1,234 | 1,203 | 1,233 | +20 | +1.6% | 34,300 |
| 2023/06/15 | 1,188 | 1,216 | 1,188 | 1,213 | +27 | +2.3% | 31,900 |
| 2023/06/14 | 1,174 | 1,188 | 1,165 | 1,186 | +25 | +2.2% | 33,500 |
| 2023/06/13 | 1,182 | 1,186 | 1,161 | 1,161 | -18 | -1.5% | 30,200 |
| 2023/06/12 | 1,173 | 1,181 | 1,173 | 1,179 | +16 | +1.4% | 23,000 |
| 2023/06/09 | 1,147 | 1,163 | 1,133 | 1,163 | +32 | +2.8% | 37,300 |
| 2023/06/08 | 1,149 | 1,154 | 1,125 | 1,131 | -10 | -0.9% | 16,300 |
| 2023/06/07 | 1,155 | 1,158 | 1,137 | 1,141 | -8 | -0.7% | 33,600 |
| 2023/06/06 | 1,140 | 1,155 | 1,137 | 1,149 | +6 | +0.5% | 17,800 |
| 2023/06/05 | 1,149 | 1,149 | 1,136 | 1,143 | +9 | +0.8% | 17,000 |
| 2023/06/02 | 1,112 | 1,145 | 1,112 | 1,134 | +20 | +1.8% | 18,600 |
| 2023/06/01 | 1,098 | 1,125 | 1,093 | 1,114 | +14 | +1.3% | 25,200 |
| 2023/05/31 | 1,117 | 1,121 | 1,100 | 1,100 | -29 | -2.6% | 33,300 |
| 2023/05/30 | 1,116 | 1,137 | 1,116 | 1,129 | +11 | +1% | 17,700 |
| 2023/05/29 | 1,129 | 1,129 | 1,116 | 1,118 | +2 | +0.2% | 11,300 |
| 2023/05/26 | 1,127 | 1,133 | 1,116 | 1,116 | -11 | -1% | 19,600 |
201～
250
件表示中 / 6263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 | 141,600円 | +7.1% | +4.9% | 3.88% | 13.57倍 | 1.99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 |
| システムリサーチ | 156,000円 | +14.6% | +12.5% | 2.56% | 11.76倍 | 2.46倍 |
|
独立系ＳＩ。製造業を中心に企業向け情報システム構築と保守・運用。トヨタＧ向けが約３割 |
| ソースネクスト | 19,100円 | +19.1% | - | 0.00% | - | 3.21倍 |
|
ＰＣ用ソフト・ＩｏＴ機器中心。ウイルス対策シェア上位。自動通訳機「ポケトーク」に積極投資 |
| ファイバーＧＴ | 123,800円 | +7.2% | +10.0% | 1.41% | 14.94倍 | 4.97倍 |
|
賃貸物件オーナーや商業施設向けにＷｉ－Ｆｉサービス提供。法人に通信機器の製造・販売も |
| ＵＬＳ－Ｇ | 407,500円 | +21.2% | +25.1% | 1.28% | 15.90倍 | 2.67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 |
市場注目の銘柄
チャート関連のコラム
