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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 4,035 | 4,035 | 3,955 | 3,990 | +10 | +0.3% | 22,600 |
| 2024/09/05 | 3,945 | 4,020 | 3,900 | 3,980 | -30 | -0.7% | 30,200 |
| 2024/09/04 | 3,980 | 4,030 | 3,945 | 4,010 | -35 | -0.9% | 47,300 |
| 2024/09/03 | 4,045 | 4,070 | 4,040 | 4,045 | -5 | -0.1% | 32,900 |
| 2024/09/02 | 4,040 | 4,070 | 4,000 | 4,050 | +25 | +0.6% | 26,400 |
| 2024/08/30 | 4,040 | 4,045 | 4,010 | 4,025 | +40 | +1% | 15,900 |
| 2024/08/29 | 4,030 | 4,035 | 3,970 | 3,985 | -15 | -0.4% | 20,200 |
| 2024/08/28 | 4,015 | 4,015 | 3,955 | 4,000 | -15 | -0.4% | 15,900 |
| 2024/08/27 | 3,925 | 4,025 | 3,925 | 4,015 | +90 | +2.3% | 25,400 |
| 2024/08/26 | 3,940 | 3,950 | 3,900 | 3,925 | +25 | +0.6% | 23,500 |
| 2024/08/23 | 3,840 | 3,920 | 3,840 | 3,900 | +85 | +2.2% | 50,400 |
| 2024/08/22 | 3,825 | 3,865 | 3,785 | 3,815 | ±0 | ±0% | 35,800 |
| 2024/08/21 | 3,815 | 3,850 | 3,795 | 3,815 | -15 | -0.4% | 20,500 |
| 2024/08/20 | 3,810 | 3,865 | 3,810 | 3,830 | +20 | +0.5% | 26,900 |
| 2024/08/19 | 3,840 | 3,875 | 3,780 | 3,810 | -30 | -0.8% | 47,900 |
| 2024/08/16 | 3,800 | 3,875 | 3,770 | 3,840 | +85 | +2.3% | 81,500 |
| 2024/08/15 | 3,690 | 3,795 | 3,665 | 3,755 | +135 | +3.7% | 112,700 |
| 2024/08/14 | 3,580 | 3,625 | 3,500 | 3,620 | +105 | +3% | 54,200 |
| 2024/08/13 | 3,450 | 3,545 | 3,450 | 3,515 | +65 | +1.9% | 53,900 |
| 2024/08/09 | 3,460 | 3,505 | 3,370 | 3,450 | +60 | +1.8% | 62,800 |
| 2024/08/08 | 3,360 | 3,445 | 3,340 | 3,390 | -70 | -2% | 39,400 |
| 2024/08/07 | 3,380 | 3,530 | 3,350 | 3,460 | +10 | +0.3% | 76,600 |
| 2024/08/06 | 3,385 | 3,495 | 3,345 | 3,450 | +340 | +10.9% | 85,100 |
| 2024/08/05 | 3,390 | 3,405 | 3,075 | 3,110 | -535 | -14.7% | 280,800 |
| 2024/08/02 | 3,740 | 3,750 | 3,645 | 3,645 | -220 | -5.7% | 229,900 |
| 2024/08/01 | 3,995 | 3,995 | 3,850 | 3,865 | -195 | -4.8% | 57,000 |
| 2024/07/31 | 4,000 | 4,080 | 3,940 | 4,060 | +95 | +2.4% | 170,900 |
| 2024/07/30 | 3,975 | 4,020 | 3,965 | 3,965 | -55 | -1.4% | 40,800 |
| 2024/07/29 | 3,965 | 4,035 | 3,960 | 4,020 | +70 | +1.8% | 33,800 |
| 2024/07/26 | 4,005 | 4,010 | 3,950 | 3,950 | -50 | -1.3% | 35,300 |
| 2024/07/25 | 4,050 | 4,050 | 3,975 | 4,000 | -65 | -1.6% | 166,100 |
| 2024/07/24 | 4,095 | 4,145 | 4,050 | 4,065 | -45 | -1.1% | 22,000 |
| 2024/07/23 | 4,075 | 4,165 | 4,075 | 4,110 | +60 | +1.5% | 47,100 |
| 2024/07/22 | 4,020 | 4,065 | 3,990 | 4,050 | +30 | +0.7% | 19,000 |
| 2024/07/19 | 4,010 | 4,065 | 3,975 | 4,020 | -40 | -1% | 67,000 |
| 2024/07/18 | 4,110 | 4,125 | 4,060 | 4,060 | -115 | -2.8% | 29,200 |
| 2024/07/17 | 4,160 | 4,195 | 4,130 | 4,175 | ±0 | ±0% | 45,900 |
| 2024/07/16 | 4,045 | 4,185 | 3,985 | 4,175 | +130 | +3.2% | 67,500 |
| 2024/07/12 | 4,000 | 4,125 | 3,970 | 4,045 | -20 | -0.5% | 72,200 |
| 2024/07/11 | 3,965 | 4,090 | 3,960 | 4,065 | +85 | +2.1% | 146,300 |
| 2024/07/10 | 3,985 | 4,000 | 3,940 | 3,980 | -45 | -1.1% | 72,400 |
| 2024/07/09 | 3,975 | 4,045 | 3,975 | 4,025 | +10 | +0.2% | 61,300 |
| 2024/07/08 | 4,055 | 4,065 | 3,975 | 4,015 | -40 | -1% | 89,000 |
| 2024/07/05 | 4,125 | 4,150 | 4,055 | 4,055 | -100 | -2.4% | 137,100 |
| 2024/07/04 | 4,150 | 4,180 | 4,120 | 4,155 | -20 | -0.5% | 48,900 |
| 2024/07/03 | 4,140 | 4,200 | 4,140 | 4,175 | +5 | +0.1% | 44,300 |
| 2024/07/02 | 4,135 | 4,170 | 4,105 | 4,170 | +10 | +0.2% | 47,400 |
| 2024/07/01 | 4,235 | 4,290 | 4,150 | 4,160 | -75 | -1.8% | 43,400 |
| 2024/06/28 | 4,220 | 4,245 | 4,140 | 4,235 | -5 | -0.1% | 49,400 |
| 2024/06/27 | 4,130 | 4,250 | 4,130 | 4,240 | -85 | -2% | 56,200 |
51～
100
件表示中 / 342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 | 538,000円 | +3.8% | -20.1% | 0.00% | 11.12倍 | 0.89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 |
| ＵＴ ＧＲＯＵＰ | 205,000円 | +9.6% | -30.8% | 5.01% | 10.09倍 | 2.68倍 |
|
製造業向け人材派遣が主力。半導体向けや自動車向けが強い。ベトナムなど海外事業も手がける |
| パソナＧ | 195,900円 | -7.5% | -30.1% | 3.83% | 59.06倍 | 0.52倍 |
|
人材派遣の先駆で業界３位。業務請負育成。地方創生注力。福利厚生子会社を売却し事業再構築 |
| Ｍ＆Ａキャピ | 252,100円 | +23.4% | +27.0% | 1.59% | 14.59倍 | 2.00倍 |
|
独立系Ｍ＆Ａ仲介会社。事業承継案件が得意で調剤薬局に強い顧客基盤。１６年にレコフを買収 |
| トーカイ | 222,100円 | +3.4% | -3.6% | 2.61% | 13.47倍 | 0.89倍 |
|
リネンサプライ大手。病院関連・介護用品レンタルが主力。中部、関西の調剤薬局が第２の柱 |
市場注目の銘柄
チャート関連のコラム
