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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 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 |
| 2023/07/24 | 3,400 | 3,410 | 3,380 | 3,410 | +40 | +1.2% | 13,300 |
| 2023/07/21 | 3,370 | 3,380 | 3,355 | 3,370 | -20 | -0.6% | 13,500 |
| 2023/07/20 | 3,400 | 3,400 | 3,360 | 3,390 | -10 | -0.3% | 14,400 |
| 2023/07/19 | 3,365 | 3,400 | 3,340 | 3,400 | +90 | +2.7% | 36,500 |
| 2023/07/18 | 3,300 | 3,310 | 3,260 | 3,310 | +5 | +0.2% | 16,300 |
| 2023/07/14 | 3,380 | 3,390 | 3,305 | 3,305 | -85 | -2.5% | 41,000 |
| 2023/07/13 | 3,385 | 3,415 | 3,325 | 3,390 | +75 | +2.3% | 49,000 |
| 2023/07/12 | 3,280 | 3,410 | 3,255 | 3,315 | +105 | +3.3% | 82,700 |
| 2023/07/11 | 3,205 | 3,245 | 3,190 | 3,210 | +70 | +2.2% | 46,300 |
| 2023/07/10 | 3,115 | 3,190 | 3,100 | 3,140 | +15 | +0.5% | 88,800 |
| 2023/07/07 | 3,205 | 3,235 | 3,125 | 3,125 | -180 | -5.4% | 111,100 |
| 2023/07/06 | 3,395 | 3,400 | 3,305 | 3,305 | -110 | -3.2% | 57,200 |
| 2023/07/05 | 3,480 | 3,490 | 3,415 | 3,415 | -75 | -2.1% | 42,700 |
| 2023/07/04 | 3,565 | 3,570 | 3,470 | 3,490 | -130 | -3.6% | 57,900 |
| 2023/07/03 | 3,680 | 3,680 | 3,545 | 3,620 | - | - | 93,300 |
301～
342
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
