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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 4,325 | 4,375 | 4,295 | 4,325 | -70 | -1.6% | 117,200 |
| 2024/06/25 | 4,345 | 4,425 | 4,340 | 4,395 | +100 | +2.3% | 65,500 |
| 2024/06/24 | 4,285 | 4,305 | 4,220 | 4,295 | +10 | +0.2% | 47,600 |
| 2024/06/21 | 4,350 | 4,350 | 4,270 | 4,285 | -50 | -1.2% | 45,800 |
| 2024/06/20 | 4,320 | 4,335 | 4,265 | 4,335 | +15 | +0.3% | 36,600 |
| 2024/06/19 | 4,320 | 4,350 | 4,300 | 4,320 | +45 | +1.1% | 22,200 |
| 2024/06/18 | 4,275 | 4,345 | 4,260 | 4,275 | +25 | +0.6% | 34,800 |
| 2024/06/17 | 4,355 | 4,365 | 4,215 | 4,250 | ±0 | ±0% | 70,200 |
| 2024/06/14 | 4,080 | 4,250 | 4,070 | 4,250 | +110 | +2.7% | 53,700 |
| 2024/06/13 | 4,205 | 4,205 | 4,115 | 4,140 | -45 | -1.1% | 27,300 |
| 2024/06/12 | 4,195 | 4,220 | 4,185 | 4,185 | -30 | -0.7% | 12,800 |
| 2024/06/11 | 4,225 | 4,245 | 4,190 | 4,215 | -20 | -0.5% | 16,000 |
| 2024/06/10 | 4,170 | 4,300 | 4,165 | 4,235 | +55 | +1.3% | 83,800 |
| 2024/06/07 | 4,220 | 4,220 | 4,160 | 4,180 | +5 | +0.1% | 13,900 |
| 2024/06/06 | 4,130 | 4,200 | 4,100 | 4,175 | +45 | +1.1% | 21,900 |
| 2024/06/05 | 4,225 | 4,225 | 4,130 | 4,130 | -155 | -3.6% | 31,200 |
| 2024/06/04 | 4,335 | 4,375 | 4,280 | 4,285 | -70 | -1.6% | 24,100 |
| 2024/06/03 | 4,335 | 4,370 | 4,290 | 4,355 | +20 | +0.5% | 16,400 |
| 2024/05/31 | 4,200 | 4,405 | 4,200 | 4,335 | +140 | +3.3% | 45,300 |
| 2024/05/30 | 4,085 | 4,195 | 4,060 | 4,195 | +85 | +2.1% | 25,600 |
| 2024/05/29 | 4,155 | 4,195 | 4,110 | 4,110 | -80 | -1.9% | 26,200 |
| 2024/05/28 | 4,255 | 4,255 | 4,175 | 4,190 | -65 | -1.5% | 19,500 |
| 2024/05/27 | 4,185 | 4,255 | 4,185 | 4,255 | +75 | +1.8% | 10,100 |
| 2024/05/24 | 4,215 | 4,215 | 4,125 | 4,180 | -45 | -1.1% | 35,800 |
| 2024/05/23 | 4,210 | 4,225 | 4,145 | 4,225 | ±0 | ±0% | 29,600 |
| 2024/05/22 | 4,360 | 4,360 | 4,215 | 4,225 | -135 | -3.1% | 23,700 |
| 2024/05/21 | 4,335 | 4,405 | 4,330 | 4,360 | +30 | +0.7% | 20,900 |
| 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 |
101～
150
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
