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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 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 |
| 2023/12/29 | 3,340 | 3,385 | 3,340 | 3,385 | +45 | +1.3% | 19,600 |
| 2023/12/28 | 3,320 | 3,355 | 3,310 | 3,340 | +20 | +0.6% | 17,800 |
| 2023/12/27 | 3,280 | 3,320 | 3,280 | 3,320 | +50 | +1.5% | 16,700 |
| 2023/12/26 | 3,285 | 3,285 | 3,260 | 3,270 | +15 | +0.5% | 17,800 |
| 2023/12/25 | 3,340 | 3,340 | 3,255 | 3,255 | -25 | -0.8% | 31,000 |
| 2023/12/22 | 3,280 | 3,295 | 3,250 | 3,280 | +30 | +0.9% | 26,500 |
| 2023/12/21 | 3,250 | 3,275 | 3,225 | 3,250 | -25 | -0.8% | 19,300 |
| 2023/12/20 | 3,265 | 3,300 | 3,265 | 3,275 | +10 | +0.3% | 19,800 |
| 2023/12/19 | 3,275 | 3,275 | 3,240 | 3,265 | +15 | +0.5% | 12,800 |
| 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 |
201～
250
件表示中 / 343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 | 648,000円 | +3.8% | -20.1% | 0.00% | 13.40倍 | 1.08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 |
| ニシオＨＤ | 360,000円 | +4.5% | +2.3% | 3.56% | 8.47倍 | 0.76倍 |
|
建機、イベントに強い関西発の総合レンタル業。海外はアジア、豪州が軸。２３年４月持株会社移行 |
| エンＪＰＮ | 204,200円 | +7.9% | +49.2% | 3.43% | 8.94倍 | 2.41倍 |
|
求人情報サイト大手。人材紹介も。採用サイト作成支援と若手ハイクラスの転職支援を育成 |
| セプテーニＨＤ | 45,500円 | -18.0% | - | 6.89% | 18.32倍 | 1.38倍 |
|
電通グループ傘下のネット広告代理大手。運用に強み。２４年３月に漫画アプリ子会社を連結除外 |
| ベル２４ＨＤ | 130,200円 | +2.9% | +8.7% | 4.61% | 11.97倍 | 1.42倍 |
|
コールセンター（ＣＲＭ）事業大手。伊藤忠が筆頭株主に。凸版と資本業務提携しＢＰＯ事業展開 |
市場注目の銘柄
チャート関連のコラム
