ＩＤ＆Ｅ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 |
|---|---|---|---|---|---|---|---|
| 2024/05/20 | 4,345 | 4,440 | 4,325 | 4,330 | -30 | -0.7% | 25,000 |
| 2024/05/17 | 4,305 | 4,360 | 4,240 | 4,360 | +85 | +2% | 24,300 |
| 2024/05/16 | 4,425 | 4,460 | 4,200 | 4,275 | -150 | -3.4% | 113,000 |
| 2024/05/15 | 4,480 | 4,480 | 4,390 | 4,425 | +15 | +0.3% | 14,600 |
| 2024/05/14 | 4,435 | 4,475 | 4,305 | 4,410 | -75 | -1.7% | 71,900 |
| 2024/05/13 | 4,520 | 4,540 | 4,435 | 4,485 | -70 | -1.5% | 38,200 |
| 2024/05/10 | 4,510 | 4,580 | 4,500 | 4,555 | +45 | +1% | 20,200 |
| 2024/05/09 | 4,630 | 4,630 | 4,510 | 4,510 | -65 | -1.4% | 13,900 |
| 2024/05/08 | 4,660 | 4,660 | 4,540 | 4,575 | -85 | -1.8% | 31,100 |
| 2024/05/07 | 4,650 | 4,680 | 4,605 | 4,660 | +40 | +0.9% | 18,300 |
| 2024/05/02 | 4,620 | 4,650 | 4,585 | 4,620 | +25 | +0.5% | 21,700 |
| 2024/05/01 | 4,650 | 4,650 | 4,560 | 4,595 | -80 | -1.7% | 29,500 |
| 2024/04/30 | 4,515 | 4,680 | 4,515 | 4,675 | +160 | +3.5% | 36,600 |
| 2024/04/26 | 4,500 | 4,540 | 4,455 | 4,515 | +20 | +0.4% | 35,300 |
| 2024/04/25 | 4,495 | 4,500 | 4,430 | 4,495 | +30 | +0.7% | 47,700 |
| 2024/04/24 | 4,445 | 4,490 | 4,420 | 4,465 | +25 | +0.6% | 25,800 |
| 2024/04/23 | 4,420 | 4,500 | 4,390 | 4,440 | +60 | +1.4% | 23,800 |
| 2024/04/22 | 4,340 | 4,440 | 4,300 | 4,380 | +40 | +0.9% | 43,700 |
| 2024/04/19 | 4,395 | 4,410 | 4,235 | 4,340 | -55 | -1.3% | 85,800 |
| 2024/04/18 | 4,300 | 4,425 | 4,290 | 4,395 | +45 | +1% | 16,800 |
| 2024/04/17 | 4,385 | 4,405 | 4,225 | 4,350 | -30 | -0.7% | 45,300 |
| 2024/04/16 | 4,560 | 4,560 | 4,375 | 4,380 | -180 | -3.9% | 69,000 |
| 2024/04/15 | 4,515 | 4,560 | 4,490 | 4,560 | +10 | +0.2% | 40,300 |
| 2024/04/12 | 4,465 | 4,555 | 4,465 | 4,550 | +90 | +2% | 32,900 |
| 2024/04/11 | 4,390 | 4,495 | 4,380 | 4,460 | +45 | +1% | 25,600 |
| 2024/04/10 | 4,390 | 4,440 | 4,390 | 4,415 | -10 | -0.2% | 15,100 |
| 2024/04/09 | 4,430 | 4,445 | 4,375 | 4,425 | +15 | +0.3% | 25,500 |
| 2024/04/08 | 4,360 | 4,435 | 4,350 | 4,410 | -20 | -0.5% | 40,500 |
| 2024/04/05 | 4,390 | 4,440 | 4,355 | 4,430 | -40 | -0.9% | 46,400 |
| 2024/04/04 | 4,535 | 4,540 | 4,445 | 4,470 | -25 | -0.6% | 32,100 |
| 2024/04/03 | 4,465 | 4,570 | 4,455 | 4,495 | -35 | -0.8% | 52,400 |
| 2024/04/02 | 4,515 | 4,625 | 4,500 | 4,530 | +55 | +1.2% | 63,400 |
| 2024/04/01 | 4,500 | 4,550 | 4,415 | 4,475 | -25 | -0.6% | 52,800 |
| 2024/03/29 | 4,405 | 4,525 | 4,385 | 4,500 | +190 | +4.4% | 55,200 |
| 2024/03/28 | 4,290 | 4,310 | 4,270 | 4,310 | +45 | +1.1% | 35,200 |
| 2024/03/27 | 4,190 | 4,315 | 4,190 | 4,265 | +100 | +2.4% | 43,900 |
| 2024/03/26 | 4,200 | 4,230 | 4,150 | 4,165 | -70 | -1.7% | 17,000 |
| 2024/03/25 | 4,230 | 4,285 | 4,220 | 4,235 | +40 | +1% | 38,800 |
| 2024/03/22 | 4,195 | 4,210 | 4,165 | 4,195 | +35 | +0.8% | 20,200 |
| 2024/03/21 | 4,075 | 4,165 | 4,075 | 4,160 | +95 | +2.3% | 32,900 |
| 2024/03/19 | 4,050 | 4,085 | 4,025 | 4,065 | -10 | -0.2% | 25,400 |
| 2024/03/18 | 4,105 | 4,115 | 4,050 | 4,075 | -30 | -0.7% | 33,800 |
| 2024/03/15 | 4,090 | 4,115 | 4,070 | 4,105 | ±0 | ±0% | 28,700 |
| 2024/03/14 | 4,030 | 4,135 | 4,005 | 4,105 | +115 | +2.9% | 61,200 |
| 2024/03/13 | 4,035 | 4,060 | 3,955 | 3,990 | -75 | -1.8% | 23,600 |
| 2024/03/12 | 3,865 | 4,070 | 3,860 | 4,065 | +200 | +5.2% | 77,600 |
| 2024/03/11 | 3,920 | 3,955 | 3,815 | 3,865 | -90 | -2.3% | 59,500 |
| 2024/03/08 | 3,775 | 3,955 | 3,770 | 3,955 | +120 | +3.1% | 60,200 |
| 2024/03/07 | 3,820 | 3,860 | 3,795 | 3,835 | +20 | +0.5% | 35,500 |
| 2024/03/06 | 3,725 | 3,830 | 3,725 | 3,815 | +50 | +1.3% | 46,000 |
1～
50
件表示中 / 215件
類似銘柄と比較する
現在ご覧いただいている「ＩＤ＆ＥＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ＩＤ＆ＥＨＤ | 433,000円 | - | - | 2.89% | 9.20倍 | 0.82倍 |
|
総合建設コンサル首位。日本工営が持株会社化。英建設会社傘下に入れ海外注力。電力関連強み |
| 弁護士コム | 292,500円 | +30.2% | +29.3% | 0.00% | 65.17倍 | 15.91倍 |
|
Ｗｅｂで弁護士向け営業支援と一般会員向け法律相談サイトを運営。電子契約事業が急成長 |
| シグマクシスＨ | 145,200円 | +11.6% | +17.6% | 2.20% | 17.02倍 | 4.64倍 |
|
コンサル中堅。経営戦略立案からシステム導入まで支援するプロジェクト管理（ＰＭ）に強み |
| ベクトル | 135,500円 | +6.4% | +21.5% | 2.29% | 12.71倍 | 3.93倍 |
|
アジア最大規模のＰＲ会社。ＳＮＳ、動画、インフルエンサー活用し一気通貫のＰＲ手法に強み |
| ＴＲＥＨＤ | 120,400円 | +6.6% | +1.5% | 3.32% | 12.13倍 | 0.92倍 |
|
タケエイとリバーＨＤが２１年１０月統合。廃棄物の再資源化から処分まで一貫、バイオマス発電も |
市場注目の銘柄
チャート関連のコラム
