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 |
|---|---|---|---|---|---|---|---|
| 2024/12/03 | 6,480 | 6,490 | 6,480 | 6,480 | ±0 | ±0% | 216,200 |
| 2024/12/02 | 6,480 | 6,490 | 6,480 | 6,480 | ±0 | ±0% | 220,000 |
| 2024/11/29 | 6,480 | 6,490 | 6,480 | 6,480 | ±0 | ±0% | 459,100 |
| 2024/11/28 | 6,480 | 6,490 | 6,480 | 6,480 | ±0 | ±0% | 117,600 |
| 2024/11/27 | 6,480 | 6,490 | 6,470 | 6,480 | +10 | +0.2% | 296,000 |
| 2024/11/26 | 6,470 | 6,480 | 6,470 | 6,470 | -10 | -0.2% | 116,100 |
| 2024/11/25 | 6,480 | 6,490 | 6,470 | 6,480 | ±0 | ±0% | 646,300 |
| 2024/11/22 | 6,480 | 6,490 | 6,470 | 6,480 | +1,100 | +20.4% | 943,000 |
| 2024/11/21 | 5,380 | 5,380 | 5,380 | 5,380 | +700 | +15% | 9,300 |
| 2024/11/20 | 4,680 | 4,680 | 4,680 | 4,680 | +700 | +17.6% | 8,500 |
| 2024/11/19 | 3,910 | 4,005 | 3,910 | 3,980 | +105 | +2.7% | 21,500 |
| 2024/11/18 | 3,910 | 3,930 | 3,870 | 3,875 | -50 | -1.3% | 10,700 |
| 2024/11/15 | 3,915 | 3,970 | 3,910 | 3,925 | +5 | +0.1% | 30,200 |
| 2024/11/14 | 4,070 | 4,070 | 3,900 | 3,920 | -250 | -6% | 75,300 |
| 2024/11/13 | 4,210 | 4,280 | 4,155 | 4,170 | -40 | -1% | 20,800 |
| 2024/11/12 | 4,255 | 4,290 | 4,210 | 4,210 | -45 | -1.1% | 15,400 |
| 2024/11/11 | 4,270 | 4,270 | 4,210 | 4,255 | -25 | -0.6% | 13,200 |
| 2024/11/08 | 4,340 | 4,375 | 4,265 | 4,280 | -60 | -1.4% | 17,200 |
| 2024/11/07 | 4,280 | 4,390 | 4,240 | 4,340 | +70 | +1.6% | 36,300 |
| 2024/11/06 | 4,275 | 4,300 | 4,245 | 4,270 | -5 | -0.1% | 12,100 |
| 2024/11/05 | 4,250 | 4,280 | 4,200 | 4,275 | +30 | +0.7% | 16,000 |
| 2024/11/01 | 4,310 | 4,340 | 4,245 | 4,245 | -120 | -2.7% | 20,100 |
| 2024/10/31 | 4,395 | 4,405 | 4,340 | 4,365 | -10 | -0.2% | 17,000 |
| 2024/10/30 | 4,450 | 4,480 | 4,375 | 4,375 | -75 | -1.7% | 98,800 |
| 2024/10/29 | 4,395 | 4,455 | 4,380 | 4,450 | +55 | +1.3% | 36,200 |
| 2024/10/28 | 4,205 | 4,395 | 4,205 | 4,395 | +155 | +3.7% | 28,700 |
| 2024/10/25 | 4,345 | 4,350 | 4,235 | 4,240 | -65 | -1.5% | 30,300 |
| 2024/10/24 | 4,300 | 4,305 | 4,200 | 4,305 | ±0 | ±0% | 23,500 |
| 2024/10/23 | 4,365 | 4,420 | 4,305 | 4,305 | -80 | -1.8% | 18,900 |
| 2024/10/22 | 4,390 | 4,425 | 4,320 | 4,385 | +50 | +1.2% | 40,800 |
| 2024/10/21 | 4,330 | 4,375 | 4,310 | 4,335 | +35 | +0.8% | 18,700 |
| 2024/10/18 | 4,290 | 4,310 | 4,265 | 4,300 | +10 | +0.2% | 12,100 |
| 2024/10/17 | 4,310 | 4,340 | 4,290 | 4,290 | +10 | +0.2% | 12,600 |
| 2024/10/16 | 4,250 | 4,315 | 4,240 | 4,280 | +20 | +0.5% | 13,500 |
| 2024/10/15 | 4,260 | 4,295 | 4,235 | 4,260 | +35 | +0.8% | 19,600 |
| 2024/10/11 | 4,245 | 4,260 | 4,225 | 4,225 | -30 | -0.7% | 10,800 |
| 2024/10/10 | 4,245 | 4,255 | 4,210 | 4,255 | +15 | +0.4% | 12,400 |
| 2024/10/09 | 4,300 | 4,315 | 4,215 | 4,240 | -25 | -0.6% | 13,400 |
| 2024/10/08 | 4,355 | 4,370 | 4,260 | 4,265 | -110 | -2.5% | 14,100 |
| 2024/10/07 | 4,395 | 4,395 | 4,325 | 4,375 | ±0 | ±0% | 27,900 |
| 2024/10/04 | 4,340 | 4,375 | 4,300 | 4,375 | +60 | +1.4% | 38,500 |
| 2024/10/03 | 4,385 | 4,390 | 4,290 | 4,315 | +20 | +0.5% | 17,100 |
| 2024/10/02 | 4,270 | 4,385 | 4,270 | 4,295 | -45 | -1% | 23,600 |
| 2024/10/01 | 4,335 | 4,345 | 4,265 | 4,340 | +60 | +1.4% | 12,100 |
| 2024/09/30 | 4,260 | 4,325 | 4,225 | 4,280 | -120 | -2.7% | 51,800 |
| 2024/09/27 | 4,375 | 4,415 | 4,335 | 4,400 | +25 | +0.6% | 45,700 |
| 2024/09/26 | 4,290 | 4,375 | 4,290 | 4,375 | +85 | +2% | 35,500 |
| 2024/09/25 | 4,335 | 4,335 | 4,210 | 4,290 | +65 | +1.5% | 93,300 |
| 2024/09/24 | 4,200 | 4,230 | 4,170 | 4,225 | +70 | +1.7% | 25,900 |
| 2024/09/20 | 4,145 | 4,215 | 4,130 | 4,155 | +45 | +1.1% | 51,700 |
1～
50
件表示中 / 350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 | 648,000円 | +3.8% | -20.1% | 0.00% | 13.40倍 | 1.08倍 |
|
総合建設コンサル首位。日本工営が持株会社化。傘下に英建設会社。電力などエネルギー強み |
| ナガワ | 640,000円 | +10.5% | +16.3% | 0.94% | 27.18倍 | 1.67倍 |
|
ユニットハウス大手。倉庫や事務所など軽量鉄骨のモジュール建築拡充。好財務で手元資金潤沢 |
| エンＪＰＮ | 208,400円 | +7.9% | +49.2% | 3.36% | 9.12倍 | 2.45倍 |
|
求人情報サイト大手。人材紹介も。採用サイト作成支援と若手ハイクラスの転職支援を育成 |
| コシダカＨＤ | 116,600円 | +12.3% | +5.5% | 2.06% | 12.72倍 | 3.14倍 |
|
「カラオケまねきねこ」直営展開。２０年３月フィットネス子会社「カーブス」をスピンオフ |
| セプテーニＨＤ | 45,500円 | -18.0% | - | 6.89% | 18.32倍 | 1.38倍 |
|
電通グループ傘下のネット広告代理大手。運用に強み。２４年３月に漫画アプリ子会社を連結除外 |
市場注目の銘柄
チャート関連のコラム
