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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 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 |
| 2024/03/05 | 3,660 | 3,765 | 3,650 | 3,765 | +95 | +2.6% | 29,300 |
| 2024/03/04 | 3,720 | 3,720 | 3,655 | 3,670 | -10 | -0.3% | 24,300 |
| 2024/03/01 | 3,695 | 3,710 | 3,650 | 3,680 | -5 | -0.1% | 18,600 |
| 2024/02/29 | 3,740 | 3,740 | 3,685 | 3,685 | -60 | -1.6% | 15,900 |
| 2024/02/28 | 3,725 | 3,750 | 3,715 | 3,745 | +10 | +0.3% | 13,200 |
| 2024/02/27 | 3,690 | 3,775 | 3,685 | 3,735 | +25 | +0.7% | 26,200 |
| 2024/02/26 | 3,740 | 3,765 | 3,695 | 3,710 | -25 | -0.7% | 15,500 |
| 2024/02/22 | 3,790 | 3,805 | 3,710 | 3,735 | -30 | -0.8% | 45,900 |
| 2024/02/21 | 3,700 | 3,765 | 3,685 | 3,765 | +45 | +1.2% | 33,100 |
| 2024/02/20 | 3,660 | 3,735 | 3,655 | 3,720 | +60 | +1.6% | 33,200 |
| 2024/02/19 | 3,590 | 3,665 | 3,580 | 3,660 | +100 | +2.8% | 16,500 |
| 2024/02/16 | 3,555 | 3,595 | 3,520 | 3,560 | +75 | +2.2% | 25,100 |
| 2024/02/15 | 3,615 | 3,615 | 3,485 | 3,485 | -60 | -1.7% | 27,700 |
| 2024/02/14 | 3,610 | 3,615 | 3,535 | 3,545 | -90 | -2.5% | 32,500 |
| 2024/02/13 | 3,610 | 3,650 | 3,585 | 3,635 | +25 | +0.7% | 30,300 |
| 2024/02/09 | 3,640 | 3,670 | 3,595 | 3,610 | -55 | -1.5% | 45,000 |
| 2024/02/08 | 3,690 | 3,700 | 3,635 | 3,665 | -15 | -0.4% | 24,500 |
| 2024/02/07 | 3,660 | 3,700 | 3,650 | 3,680 | +20 | +0.5% | 26,200 |
| 2024/02/06 | 3,660 | 3,680 | 3,625 | 3,660 | +10 | +0.3% | 28,000 |
| 2024/02/05 | 3,590 | 3,650 | 3,590 | 3,650 | +60 | +1.7% | 39,600 |
| 2024/02/02 | 3,585 | 3,590 | 3,545 | 3,590 | +25 | +0.7% | 21,000 |
| 2024/02/01 | 3,585 | 3,585 | 3,545 | 3,565 | -30 | -0.8% | 19,100 |
| 2024/01/31 | 3,545 | 3,595 | 3,520 | 3,595 | +65 | +1.8% | 23,200 |
| 2024/01/30 | 3,545 | 3,560 | 3,525 | 3,530 | -15 | -0.4% | 15,600 |
| 2024/01/29 | 3,520 | 3,550 | 3,515 | 3,545 | +35 | +1% | 12,300 |
| 2024/01/26 | 3,515 | 3,520 | 3,500 | 3,510 | -5 | -0.1% | 17,300 |
| 2024/01/25 | 3,495 | 3,525 | 3,485 | 3,515 | +35 | +1% | 32,400 |
| 2024/01/24 | 3,515 | 3,515 | 3,465 | 3,480 | -25 | -0.7% | 23,600 |
| 2024/01/23 | 3,510 | 3,525 | 3,490 | 3,505 | ±0 | ±0% | 20,800 |
| 2024/01/22 | 3,465 | 3,525 | 3,465 | 3,505 | +45 | +1.3% | 17,500 |
| 2024/01/19 | 3,485 | 3,500 | 3,455 | 3,460 | -10 | -0.3% | 26,600 |
| 2024/01/18 | 3,480 | 3,495 | 3,470 | 3,470 | -15 | -0.4% | 9,500 |
| 2024/01/17 | 3,475 | 3,525 | 3,475 | 3,485 | +10 | +0.3% | 23,000 |
| 2024/01/16 | 3,515 | 3,525 | 3,475 | 3,475 | -35 | -1% | 16,700 |
| 2024/01/15 | 3,470 | 3,535 | 3,470 | 3,510 | +45 | +1.3% | 19,700 |
| 2024/01/12 | 3,485 | 3,500 | 3,455 | 3,465 | -10 | -0.3% | 17,800 |
| 2024/01/11 | 3,480 | 3,505 | 3,465 | 3,475 | +10 | +0.3% | 34,000 |
| 2024/01/10 | 3,475 | 3,485 | 3,445 | 3,465 | +20 | +0.6% | 25,500 |
| 2024/01/09 | 3,450 | 3,465 | 3,410 | 3,445 | ±0 | ±0% | 23,100 |
| 2024/01/05 | 3,415 | 3,465 | 3,405 | 3,445 | +50 | +1.5% | 28,400 |
| 2024/01/04 | 3,415 | 3,425 | 3,380 | 3,395 | +10 | +0.3% | 26,800 |
51～
100
件表示中 / 224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 | 433,500円 | - | - | 2.88% | 9.21倍 | 0.83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 |
| コシダカＨＤ | 83,700円 | +14.8% | +28.0% | 1.67% | 10.11倍 | 2.38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 |
| Ｍ＆Ａキャピ | 215,700円 | +9.5% | +8.5% | 1.85% | 12.60倍 | 1.88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 |
| シグマクシスＨ | 143,800円 | +11.6% | +22.2% | 2.36% | 15.56倍 | 4.60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 |
| ＴＲＥＨＤ | 117,900円 | +6.6% | +1.5% | 3.39% | 11.88倍 | 0.90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
