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 |
|---|---|---|---|---|---|---|---|
| 2023/11/14 | 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 |
| 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 |
251～
300
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
