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 |
|---|---|---|---|---|---|---|---|
| 2024/07/23 | 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 |
| 2024/06/10 | 1,431 | 1,462 | 1,430 | 1,462 | +29 | +2% | 18,500 |
| 2024/06/07 | 1,436 | 1,442 | 1,427 | 1,433 | ±0 | ±0% | 8,000 |
| 2024/06/06 | 1,436 | 1,442 | 1,425 | 1,433 | +1 | +0.1% | 16,900 |
| 2024/06/05 | 1,450 | 1,450 | 1,432 | 1,432 | -16 | -1.1% | 10,700 |
| 2024/06/04 | 1,418 | 1,452 | 1,417 | 1,448 | +18 | +1.3% | 25,500 |
| 2024/06/03 | 1,434 | 1,440 | 1,423 | 1,430 | +14 | +1% | 15,200 |
| 2024/05/31 | 1,395 | 1,417 | 1,392 | 1,416 | +18 | +1.3% | 13,000 |
| 2024/05/30 | 1,375 | 1,398 | 1,362 | 1,398 | +18 | +1.3% | 25,200 |
| 2024/05/29 | 1,400 | 1,400 | 1,380 | 1,380 | -24 | -1.7% | 22,600 |
| 2024/05/28 | 1,423 | 1,426 | 1,402 | 1,404 | -11 | -0.8% | 12,500 |
| 2024/05/27 | 1,433 | 1,435 | 1,415 | 1,415 | -15 | -1% | 17,000 |
| 2024/05/24 | 1,418 | 1,431 | 1,415 | 1,430 | +2 | +0.1% | 9,700 |
| 2024/05/23 | 1,430 | 1,444 | 1,427 | 1,428 | -6 | -0.4% | 16,500 |
| 2024/05/22 | 1,436 | 1,451 | 1,434 | 1,434 | -12 | -0.8% | 14,600 |
| 2024/05/21 | 1,461 | 1,461 | 1,446 | 1,446 | -3 | -0.2% | 7,400 |
| 2024/05/20 | 1,449 | 1,463 | 1,438 | 1,449 | ±0 | ±0% | 11,000 |
| 2024/05/17 | 1,433 | 1,449 | 1,430 | 1,449 | +16 | +1.1% | 10,600 |
| 2024/05/16 | 1,447 | 1,453 | 1,430 | 1,433 | -14 | -1% | 18,000 |
| 2024/05/15 | 1,454 | 1,455 | 1,439 | 1,447 | -3 | -0.2% | 11,500 |
| 2024/05/14 | 1,462 | 1,466 | 1,450 | 1,450 | -12 | -0.8% | 24,900 |
201～
250
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
