ＩＣＤＡ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 |
|---|---|---|---|---|---|---|---|
| 2025/04/08 | 3,145 | 3,150 | 3,145 | 3,150 | +50 | +1.6% | 700 |
| 2025/04/07 | 3,220 | 3,220 | 3,000 | 3,100 | -120 | -3.7% | 2,600 |
| 2025/04/04 | 3,220 | 3,230 | 3,220 | 3,220 | ±0 | ±0% | 1,200 |
| 2025/04/03 | 3,255 | 3,255 | 3,200 | 3,220 | -80 | -2.4% | 1,000 |
| 2025/04/02 | 3,300 | 3,300 | 3,300 | 3,300 | +50 | +1.5% | 200 |
| 2025/04/01 | 3,295 | 3,295 | 3,200 | 3,250 | -45 | -1.4% | 1,500 |
| 2025/03/31 | 3,280 | 3,305 | 3,235 | 3,295 | +85 | +2.6% | 1,500 |
| 2025/03/28 | 3,270 | 3,270 | 3,210 | 3,210 | -130 | -3.9% | 500 |
| 2025/03/27 | 3,340 | 3,340 | 3,340 | 3,340 | -10 | -0.3% | 200 |
| 2025/03/26 | 3,335 | 3,350 | 3,335 | 3,350 | +15 | +0.4% | 700 |
| 2025/03/25 | 3,310 | 3,350 | 3,305 | 3,335 | +60 | +1.8% | 400 |
| 2025/03/24 | 3,320 | 3,320 | 3,265 | 3,275 | -65 | -1.9% | 1,400 |
| 2025/03/21 | 3,350 | 3,350 | 3,340 | 3,340 | - | - | 1,100 |
| 2025/03/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/17 | 3,305 | 3,305 | 3,305 | 3,305 | ±0 | ±0% | 200 |
| 2025/03/14 | 3,305 | 3,305 | 3,305 | 3,305 | - | - | 200 |
| 2025/03/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/12 | 3,270 | 3,305 | 3,270 | 3,305 | - | - | 200 |
| 2025/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/10 | 3,260 | 3,270 | 3,260 | 3,270 | +10 | +0.3% | 200 |
| 2025/03/07 | 3,260 | 3,260 | 3,260 | 3,260 | - | - | 100 |
| 2025/03/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/04 | 3,260 | 3,260 | 3,260 | 3,260 | -70 | -2.1% | 200 |
| 2025/03/03 | 3,400 | 3,400 | 3,330 | 3,330 | +70 | +2.1% | 200 |
| 2025/02/28 | 3,260 | 3,260 | 3,260 | 3,260 | - | - | 300 |
| 2025/02/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/26 | 3,270 | 3,270 | 3,200 | 3,260 | -80 | -2.4% | 1,900 |
| 2025/02/25 | 3,270 | 3,350 | 3,270 | 3,340 | +15 | +0.5% | 1,000 |
| 2025/02/21 | 3,395 | 3,395 | 3,325 | 3,325 | +70 | +2.2% | 600 |
| 2025/02/20 | 3,325 | 3,325 | 3,245 | 3,255 | -70 | -2.1% | 1,000 |
| 2025/02/19 | 3,320 | 3,325 | 3,320 | 3,325 | +10 | +0.3% | 1,000 |
| 2025/02/18 | 3,275 | 3,315 | 3,275 | 3,315 | +40 | +1.2% | 500 |
| 2025/02/17 | 3,290 | 3,330 | 3,200 | 3,275 | -225 | -6.4% | 4,900 |
| 2025/02/14 | 3,570 | 3,570 | 3,455 | 3,500 | +210 | +6.4% | 1,400 |
| 2025/02/13 | 3,420 | 3,420 | 3,290 | 3,290 | -60 | -1.8% | 400 |
| 2025/02/12 | 3,350 | 3,350 | 3,350 | 3,350 | ±0 | ±0% | 2,000 |
| 2025/02/10 | 3,350 | 3,350 | 3,350 | 3,350 | ±0 | ±0% | 500 |
| 2025/02/07 | 3,200 | 3,380 | 3,200 | 3,350 | +155 | +4.9% | 1,100 |
| 2025/02/06 | 3,175 | 3,195 | 3,175 | 3,195 | +20 | +0.6% | 200 |
| 2025/02/05 | 3,165 | 3,175 | 3,165 | 3,175 | +15 | +0.5% | 600 |
| 2025/02/04 | 3,150 | 3,160 | 3,150 | 3,160 | +10 | +0.3% | 3,600 |
| 2025/02/03 | 3,120 | 3,150 | 3,120 | 3,150 | +5 | +0.2% | 3,500 |
| 2025/01/31 | 3,145 | 3,145 | 3,145 | 3,145 | ±0 | ±0% | 300 |
| 2025/01/30 | 3,125 | 3,150 | 3,120 | 3,145 | -5 | -0.2% | 1,500 |
| 2025/01/29 | 3,140 | 3,150 | 3,050 | 3,150 | +5 | +0.2% | 2,700 |
| 2025/01/28 | 3,140 | 3,145 | 3,140 | 3,145 | +5 | +0.2% | 200 |
| 2025/01/27 | 3,170 | 3,170 | 3,140 | 3,140 | -25 | -0.8% | 600 |
| 2025/01/24 | 3,170 | 3,170 | 3,165 | 3,165 | +10 | +0.3% | 200 |
1～
50
件表示中 / 2879件
類似銘柄と比較する
現在ご覧いただいている「ＩＣＤＡ」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 |
|---|---|---|---|---|---|---|---|---|
| ＩＣＤＡ | 315,000円 | +5.7% | -15.3% | 2.22% | 6.49倍 | 0.68倍 |
|
三重県拠点のホンダ系ディーラー。ＶＷ、アウディの輸入車販売、自動車リサイクル事業も展開 |
| アップガレー | 87,900円 | +7.5% | +14.1% | 3.36% | 9.78倍 | 1.71倍 |
|
タイヤなどカー用品のリユース店を直営、ＦＣで展開。モール型ＥＣ、新品タイヤ、用品卸併営 |
| シルバーライフ | 62,000円 | +7.0% | +6.7% | 2.58% | 9.62倍 | 1.02倍 |
|
高齢者向け配食サービスのＦＣ本部運営。高齢者施設への食材販売、冷凍弁当ＯＥＭ・倉庫業も |
| ハウスローゼ | 138,700円 | -2.4% | -50.4% | 1.80% | 72.47倍 | 1.17倍 |
|
百貨店等でのボディケア品や化粧品の小売りが主。リラクゼーションサロンやフィットネスも |
| ウェルビンＧ | - | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
