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 |
|---|---|---|---|---|---|---|---|
| 2023/10/04 | 3,430 | 3,455 | 3,350 | 3,350 | -120 | -3.5% | 35,200 |
| 2023/10/03 | 3,545 | 3,555 | 3,465 | 3,470 | -90 | -2.5% | 24,400 |
| 2023/10/02 | 3,600 | 3,640 | 3,560 | 3,560 | -15 | -0.4% | 26,800 |
| 2023/09/29 | 3,675 | 3,675 | 3,545 | 3,575 | -40 | -1.1% | 38,600 |
| 2023/09/28 | 3,590 | 3,655 | 3,580 | 3,615 | -15 | -0.4% | 51,700 |
| 2023/09/27 | 3,640 | 3,640 | 3,545 | 3,630 | -20 | -0.5% | 43,200 |
| 2023/09/26 | 3,675 | 3,700 | 3,625 | 3,650 | -25 | -0.7% | 34,700 |
| 2023/09/25 | 3,620 | 3,695 | 3,595 | 3,675 | +125 | +3.5% | 95,800 |
| 2023/09/22 | 3,500 | 3,580 | 3,495 | 3,550 | +30 | +0.9% | 35,300 |
| 2023/09/21 | 3,505 | 3,565 | 3,505 | 3,520 | +25 | +0.7% | 21,200 |
| 2023/09/20 | 3,560 | 3,565 | 3,480 | 3,495 | -75 | -2.1% | 30,400 |
| 2023/09/19 | 3,545 | 3,595 | 3,515 | 3,570 | +40 | +1.1% | 34,100 |
| 2023/09/15 | 3,520 | 3,565 | 3,490 | 3,530 | +35 | +1% | 53,500 |
| 2023/09/14 | 3,445 | 3,510 | 3,425 | 3,495 | +60 | +1.7% | 59,000 |
| 2023/09/13 | 3,430 | 3,490 | 3,430 | 3,435 | +10 | +0.3% | 30,600 |
| 2023/09/12 | 3,435 | 3,435 | 3,415 | 3,425 | ±0 | ±0% | 11,400 |
| 2023/09/11 | 3,400 | 3,440 | 3,400 | 3,425 | +25 | +0.7% | 17,300 |
| 2023/09/08 | 3,420 | 3,465 | 3,395 | 3,400 | -40 | -1.2% | 36,500 |
| 2023/09/07 | 3,425 | 3,480 | 3,425 | 3,440 | ±0 | ±0% | 28,900 |
| 2023/09/06 | 3,440 | 3,455 | 3,420 | 3,440 | ±0 | ±0% | 29,400 |
| 2023/09/05 | 3,450 | 3,470 | 3,400 | 3,440 | -10 | -0.3% | 38,700 |
| 2023/09/04 | 3,470 | 3,485 | 3,450 | 3,450 | +5 | +0.1% | 18,600 |
| 2023/09/01 | 3,400 | 3,470 | 3,395 | 3,445 | +50 | +1.5% | 39,300 |
| 2023/08/31 | 3,390 | 3,410 | 3,385 | 3,395 | +5 | +0.1% | 27,300 |
| 2023/08/30 | 3,405 | 3,420 | 3,370 | 3,390 | -15 | -0.4% | 32,200 |
| 2023/08/29 | 3,410 | 3,440 | 3,395 | 3,405 | -5 | -0.1% | 32,800 |
| 2023/08/28 | 3,340 | 3,410 | 3,340 | 3,410 | +65 | +1.9% | 34,200 |
| 2023/08/25 | 3,370 | 3,370 | 3,340 | 3,345 | -5 | -0.1% | 30,300 |
| 2023/08/24 | 3,340 | 3,370 | 3,330 | 3,350 | +10 | +0.3% | 24,700 |
| 2023/08/23 | 3,265 | 3,355 | 3,265 | 3,340 | +30 | +0.9% | 29,000 |
| 2023/08/22 | 3,315 | 3,320 | 3,300 | 3,310 | -15 | -0.5% | 10,500 |
| 2023/08/21 | 3,290 | 3,355 | 3,285 | 3,325 | +30 | +0.9% | 34,100 |
| 2023/08/18 | 3,250 | 3,310 | 3,250 | 3,295 | -20 | -0.6% | 25,600 |
| 2023/08/17 | 3,330 | 3,330 | 3,250 | 3,315 | -10 | -0.3% | 30,400 |
| 2023/08/16 | 3,380 | 3,385 | 3,325 | 3,325 | -100 | -2.9% | 30,000 |
| 2023/08/15 | 3,430 | 3,450 | 3,385 | 3,425 | +60 | +1.8% | 49,800 |
| 2023/08/14 | 3,355 | 3,405 | 3,345 | 3,365 | -25 | -0.7% | 29,200 |
| 2023/08/10 | 3,345 | 3,390 | 3,320 | 3,390 | +5 | +0.1% | 14,200 |
| 2023/08/09 | 3,385 | 3,390 | 3,310 | 3,385 | ±0 | ±0% | 21,000 |
| 2023/08/08 | 3,340 | 3,405 | 3,340 | 3,385 | +10 | +0.3% | 18,300 |
| 2023/08/07 | 3,315 | 3,380 | 3,290 | 3,375 | +30 | +0.9% | 19,800 |
| 2023/08/04 | 3,300 | 3,345 | 3,300 | 3,345 | +15 | +0.5% | 30,200 |
| 2023/08/03 | 3,350 | 3,365 | 3,325 | 3,330 | -40 | -1.2% | 30,100 |
| 2023/08/02 | 3,380 | 3,400 | 3,365 | 3,370 | -30 | -0.9% | 22,700 |
| 2023/08/01 | 3,415 | 3,415 | 3,390 | 3,400 | -15 | -0.4% | 15,600 |
| 2023/07/31 | 3,445 | 3,470 | 3,405 | 3,415 | -30 | -0.9% | 33,900 |
| 2023/07/28 | 3,400 | 3,445 | 3,375 | 3,445 | +40 | +1.2% | 22,400 |
| 2023/07/27 | 3,400 | 3,415 | 3,365 | 3,405 | -30 | -0.9% | 23,100 |
| 2023/07/26 | 3,445 | 3,465 | 3,425 | 3,435 | -25 | -0.7% | 16,800 |
| 2023/07/25 | 3,460 | 3,480 | 3,415 | 3,460 | +50 | +1.5% | 40,300 |
151～
200
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
