ＩＫ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 |
|---|---|---|---|---|---|---|---|
| 2017/12/05 | 3,035 | 3,165 | 2,900 | 2,900 | -85 | -2.8% | 187,400 |
| 2017/12/04 | 3,050 | 3,105 | 2,955 | 2,985 | +65 | +2.2% | 92,000 |
| 2017/12/01 | 3,125 | 3,185 | 2,915 | 2,920 | -155 | -5% | 201,800 |
| 2017/11/30 | 3,300 | 3,440 | 3,035 | 3,075 | -75 | -2.4% | 273,200 |
| 2017/11/29 | 2,945 | 3,150 | 2,930 | 3,150 | +290 | +10.1% | 160,000 |
| 2017/11/28 | 3,040 | 3,045 | 2,750 | 2,860 | -180 | -5.9% | 147,200 |
| 2017/11/27 | 3,000 | 3,117.5 | 2,997.5 | 3,040 | +97.5 | +3.3% | 180,000 |
| 2017/11/24 | 2,775 | 2,950 | 2,745 | 2,942.5 | +217.5 | +8% | 153,200 |
| 2017/11/22 | 2,712.5 | 2,830 | 2,697.5 | 2,725 | +30 | +1.1% | 94,000 |
| 2017/11/21 | 2,797.5 | 2,800 | 2,675 | 2,695 | -52.5 | -1.9% | 56,800 |
| 2017/11/20 | 2,705 | 2,792.5 | 2,705 | 2,747.5 | -2.5 | -0.1% | 31,600 |
| 2017/11/17 | 2,830 | 2,890 | 2,667.5 | 2,750 | +45 | +1.7% | 136,400 |
| 2017/11/16 | 2,637.5 | 2,800 | 2,625 | 2,705 | +92.5 | +3.5% | 125,200 |
| 2017/11/15 | 2,757.5 | 2,757.5 | 2,542.5 | 2,612.5 | -187.5 | -6.7% | 154,000 |
| 2017/11/14 | 2,820 | 2,995 | 2,797.5 | 2,800 | -95 | -3.3% | 143,600 |
| 2017/11/13 | 2,710 | 3,020 | 2,640 | 2,895 | +187.5 | +6.9% | 294,400 |
| 2017/11/10 | 2,535 | 2,745 | 2,505 | 2,707.5 | +35 | +1.3% | 162,400 |
| 2017/11/09 | 2,750 | 2,982.5 | 2,575 | 2,672.5 | -27.5 | -1% | 359,200 |
| 2017/11/08 | 2,735 | 2,737.5 | 2,565 | 2,700 | +7.5 | +0.3% | 247,200 |
| 2017/11/07 | 2,457.5 | 2,697.5 | 2,435 | 2,692.5 | +347.5 | +14.8% | 390,400 |
| 2017/11/06 | 2,457.5 | 2,457.5 | 2,345 | 2,345 | -75 | -3.1% | 56,400 |
| 2017/11/02 | 2,437.5 | 2,537.5 | 2,420 | 2,420 | -12.5 | -0.5% | 105,600 |
| 2017/11/01 | 2,467.5 | 2,485 | 2,405 | 2,432.5 | -7.5 | -0.3% | 88,800 |
| 2017/10/31 | 2,350 | 2,537.5 | 2,327.5 | 2,440 | +32.5 | +1.3% | 182,000 |
| 2017/10/30 | 2,350 | 2,410 | 2,325 | 2,407.5 | +95 | +4.1% | 76,800 |
| 2017/10/27 | 2,350 | 2,402.5 | 2,307.5 | 2,312.5 | -22.5 | -1% | 92,000 |
| 2017/10/26 | 2,320 | 2,422.5 | 2,272.5 | 2,335 | +27.5 | +1.2% | 108,800 |
| 2017/10/25 | 2,435 | 2,502.5 | 2,292.5 | 2,307.5 | -137.5 | -5.6% | 170,400 |
| 2017/10/24 | 2,260 | 2,600 | 2,215 | 2,445 | +160 | +7% | 251,200 |
| 2017/10/23 | 2,280 | 2,330 | 2,255 | 2,285 | +37.5 | +1.7% | 84,800 |
| 2017/10/20 | 2,327.5 | 2,445 | 2,245 | 2,247.5 | -67.5 | -2.9% | 231,200 |
| 2017/10/19 | 2,442.5 | 2,480 | 2,290 | 2,315 | -165 | -6.7% | 218,400 |
| 2017/10/18 | 2,575 | 2,575 | 2,477.5 | 2,480 | -170 | -6.4% | 172,400 |
| 2017/10/17 | 2,837.5 | 2,880 | 2,515 | 2,650 | -112.5 | -4.1% | 405,600 |
| 2017/10/16 | 2,425 | 2,762.5 | 2,425 | 2,762.5 | +375 | +15.7% | 241,200 |
| 2017/10/13 | 2,372.5 | 2,575 | 2,152.5 | 2,387.5 | +52.5 | +2.2% | 694,400 |
| 2017/10/12 | 2,110 | 2,335 | 2,102.5 | 2,335 | +375 | +19.1% | 257,600 |
| 2017/10/11 | 1,977.5 | 2,147.5 | 1,925 | 1,960 | ±0 | ±0% | 281,600 |
| 2017/10/10 | 1,865 | 1,992.5 | 1,865 | 1,960 | +112.5 | +6.1% | 208,400 |
| 2017/10/06 | 1,710 | 1,875 | 1,710 | 1,847.5 | +162.5 | +9.6% | 192,000 |
| 2017/10/05 | 1,680 | 1,720 | 1,680 | 1,685 | +5 | +0.3% | 60,400 |
| 2017/10/04 | 1,775 | 1,797.5 | 1,675 | 1,680 | -85 | -4.8% | 119,600 |
| 2017/10/03 | 1,767.5 | 1,787.5 | 1,747.5 | 1,765 | +17.5 | +1% | 68,400 |
| 2017/10/02 | 1,742.5 | 1,860 | 1,740 | 1,747.5 | +22.5 | +1.3% | 188,400 |
| 2017/09/29 | 1,632.5 | 1,742.5 | 1,615 | 1,725 | +80 | +4.9% | 156,400 |
| 2017/09/28 | 1,592.5 | 1,650 | 1,592.5 | 1,645 | +42.5 | +2.7% | 61,200 |
| 2017/09/27 | 1,580 | 1,625 | 1,555 | 1,602.5 | -10 | -0.6% | 54,400 |
| 2017/09/26 | 1,607.5 | 1,612.5 | 1,515 | 1,612.5 | +30 | +1.9% | 121,600 |
| 2017/09/25 | 1,530 | 1,630 | 1,520 | 1,582.5 | +52.5 | +3.4% | 123,200 |
| 2017/09/22 | 1,587.5 | 1,587.5 | 1,507.5 | 1,530 | -32.5 | -2.1% | 50,800 |
1701～
1750
件表示中 / 5626件
類似銘柄と比較する
現在ご覧いただいている「ＩＫＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ＩＫＨＤ | 38,500円 | +10.4% | +14.7% | 2.08% | 9.68倍 | 1.35倍 |
|
カタログ通販会社で生協向けに強み。テレビ通販プライムダイレクト、韓国化粧品店も併営 |
| スターシーズ | 79,600円 | -4.5% | - | 0.00% | - | 3.77倍 |
|
アメカジと和柄業態をＳＣに展開。ファッションビル系アパレルや民族雑貨、衣料店を買収 |
| 和 心 | 51,400円 | +50.4% | +999.9% | 0.00% | 8.43倍 | 10.95倍 |
|
かんざしや傘、箸など和雑貨の物販が主力。雑貨に社名など名入れのＯＥＭも。京都が重点地区 |
| ワイエスフード | 10,200円 | +10.6% | -25.4% | 0.00% | 98.08倍 | 2.06倍 |
|
九州地盤で筑豊ラーメン「山小屋」「ばさらか」展開。国内外でＦＣ店に軸足。外販に注力 |
| タカキュー | 12,700円 | -3.3% | +630.8% | 0.00% | 1.73倍 | 4.27倍 |
|
スーツなどの紳士服専門チェーン。ＳＣ軸に出店。オーダースーツに注力。私的整理で再建へ |
市場注目の銘柄
チャート関連のコラム
