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 |
|---|---|---|---|---|---|---|---|
| 2023/12/18 | 3,260 | 3,260 | 3,220 | 3,250 | -30 | -0.9% | 21,100 |
| 2023/12/15 | 3,295 | 3,320 | 3,225 | 3,280 | +30 | +0.9% | 73,000 |
| 2023/12/14 | 3,255 | 3,280 | 3,230 | 3,250 | -20 | -0.6% | 25,400 |
| 2023/12/13 | 3,290 | 3,305 | 3,250 | 3,270 | +5 | +0.2% | 20,000 |
| 2023/12/12 | 3,260 | 3,300 | 3,255 | 3,265 | +55 | +1.7% | 29,100 |
| 2023/12/11 | 3,190 | 3,225 | 3,185 | 3,210 | +35 | +1.1% | 30,500 |
| 2023/12/08 | 3,250 | 3,260 | 3,175 | 3,175 | -110 | -3.3% | 47,300 |
| 2023/12/07 | 3,290 | 3,300 | 3,280 | 3,285 | -5 | -0.2% | 17,000 |
| 2023/12/06 | 3,235 | 3,305 | 3,235 | 3,290 | +55 | +1.7% | 39,300 |
| 2023/12/05 | 3,280 | 3,290 | 3,235 | 3,235 | -45 | -1.4% | 32,800 |
| 2023/12/04 | 3,275 | 3,310 | 3,270 | 3,280 | -5 | -0.2% | 17,300 |
| 2023/12/01 | 3,295 | 3,295 | 3,270 | 3,285 | +10 | +0.3% | 16,500 |
| 2023/11/30 | 3,275 | 3,290 | 3,260 | 3,275 | -5 | -0.2% | 20,500 |
| 2023/11/29 | 3,300 | 3,300 | 3,280 | 3,280 | -20 | -0.6% | 17,600 |
| 2023/11/28 | 3,295 | 3,310 | 3,260 | 3,300 | -5 | -0.2% | 31,000 |
| 2023/11/27 | 3,340 | 3,340 | 3,305 | 3,305 | -30 | -0.9% | 8,100 |
| 2023/11/24 | 3,395 | 3,395 | 3,320 | 3,335 | ±0 | ±0% | 39,200 |
| 2023/11/22 | 3,315 | 3,340 | 3,310 | 3,335 | +20 | +0.6% | 13,100 |
| 2023/11/21 | 3,345 | 3,345 | 3,295 | 3,315 | +10 | +0.3% | 23,400 |
| 2023/11/20 | 3,330 | 3,350 | 3,300 | 3,305 | -25 | -0.8% | 15,000 |
| 2023/11/17 | 3,290 | 3,330 | 3,270 | 3,330 | +60 | +1.8% | 23,100 |
| 2023/11/16 | 3,300 | 3,325 | 3,265 | 3,270 | -35 | -1.1% | 27,100 |
| 2023/11/15 | 3,310 | 3,320 | 3,265 | 3,305 | -35 | -1% | 41,600 |
| 2023/11/14 | 3,350 | 3,360 | 3,320 | 3,340 | +10 | +0.3% | 23,000 |
| 2023/11/13 | 3,380 | 3,380 | 3,295 | 3,330 | -30 | -0.9% | 23,600 |
| 2023/11/10 | 3,345 | 3,360 | 3,310 | 3,360 | +15 | +0.4% | 16,300 |
| 2023/11/09 | 3,310 | 3,355 | 3,300 | 3,345 | +65 | +2% | 22,200 |
| 2023/11/08 | 3,340 | 3,350 | 3,265 | 3,280 | -60 | -1.8% | 77,300 |
| 2023/11/07 | 3,355 | 3,375 | 3,330 | 3,340 | -20 | -0.6% | 25,600 |
| 2023/11/06 | 3,335 | 3,375 | 3,325 | 3,360 | +50 | +1.5% | 28,600 |
| 2023/11/02 | 3,360 | 3,370 | 3,300 | 3,310 | -45 | -1.3% | 34,000 |
| 2023/11/01 | 3,340 | 3,375 | 3,330 | 3,355 | +15 | +0.4% | 21,500 |
| 2023/10/31 | 3,300 | 3,340 | 3,260 | 3,340 | +25 | +0.8% | 45,700 |
| 2023/10/30 | 3,335 | 3,355 | 3,275 | 3,315 | -70 | -2.1% | 39,400 |
| 2023/10/27 | 3,325 | 3,390 | 3,275 | 3,385 | +80 | +2.4% | 31,600 |
| 2023/10/26 | 3,300 | 3,315 | 3,280 | 3,305 | +15 | +0.5% | 26,700 |
| 2023/10/25 | 3,345 | 3,345 | 3,280 | 3,290 | -10 | -0.3% | 39,600 |
| 2023/10/24 | 3,285 | 3,310 | 3,205 | 3,300 | +35 | +1.1% | 31,900 |
| 2023/10/23 | 3,345 | 3,350 | 3,265 | 3,265 | -60 | -1.8% | 21,400 |
| 2023/10/20 | 3,280 | 3,330 | 3,270 | 3,325 | +50 | +1.5% | 17,000 |
| 2023/10/19 | 3,335 | 3,335 | 3,275 | 3,275 | -65 | -1.9% | 20,300 |
| 2023/10/18 | 3,335 | 3,375 | 3,305 | 3,340 | ±0 | ±0% | 34,600 |
| 2023/10/17 | 3,365 | 3,390 | 3,325 | 3,340 | -15 | -0.4% | 24,800 |
| 2023/10/16 | 3,380 | 3,390 | 3,325 | 3,355 | -30 | -0.9% | 28,900 |
| 2023/10/13 | 3,425 | 3,450 | 3,385 | 3,385 | -80 | -2.3% | 11,300 |
| 2023/10/12 | 3,505 | 3,505 | 3,430 | 3,465 | ±0 | ±0% | 23,000 |
| 2023/10/11 | 3,565 | 3,565 | 3,465 | 3,465 | -65 | -1.8% | 18,300 |
| 2023/10/10 | 3,465 | 3,545 | 3,465 | 3,530 | +70 | +2% | 29,100 |
| 2023/10/06 | 3,405 | 3,480 | 3,405 | 3,460 | +90 | +2.7% | 22,200 |
| 2023/10/05 | 3,360 | 3,410 | 3,335 | 3,370 | +20 | +0.6% | 37,000 |
101～
150
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
