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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 1,480 | 1,480 | 1,420 | 1,439 | -42 | -2.8% | 1,100 |
| 2017/02/14 | 1,499 | 1,504 | 1,481 | 1,481 | ±0 | ±0% | 500 |
| 2017/02/13 | 1,515 | 1,515 | 1,481 | 1,481 | - | - | 600 |
| 2017/02/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/02/09 | 1,516 | 1,519 | 1,516 | 1,519 | - | - | 200 |
| 2017/02/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/02/07 | 1,520 | 1,520 | 1,480 | 1,480 | -46 | -3% | 1,500 |
| 2017/02/06 | 1,570 | 1,570 | 1,525 | 1,526 | +8 | +0.5% | 1,800 |
| 2017/02/03 | 1,600 | 1,600 | 1,518 | 1,518 | -107 | -6.6% | 25,400 |
| 2017/02/02 | 1,625 | 1,630 | 1,625 | 1,625 | ±0 | ±0% | 2,700 |
| 2017/02/01 | 1,555 | 1,625 | 1,555 | 1,625 | +41 | +2.6% | 8,400 |
| 2017/01/31 | 1,475 | 1,589 | 1,475 | 1,584 | +133 | +9.2% | 15,100 |
| 2017/01/30 | 1,424 | 1,451 | 1,424 | 1,451 | +48 | +3.4% | 3,800 |
| 2017/01/27 | 1,405 | 1,405 | 1,403 | 1,403 | -1 | -0.1% | 600 |
| 2017/01/26 | 1,434 | 1,434 | 1,404 | 1,404 | -7 | -0.5% | 2,400 |
| 2017/01/25 | 1,390 | 1,419 | 1,390 | 1,411 | +21 | +1.5% | 3,200 |
| 2017/01/24 | 1,390 | 1,390 | 1,390 | 1,390 | +14 | +1% | 100 |
| 2017/01/23 | 1,376 | 1,376 | 1,375 | 1,376 | - | - | 500 |
| 2017/01/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/01/19 | 1,376 | 1,376 | 1,375 | 1,376 | -11 | -0.8% | 600 |
| 2017/01/18 | 1,380 | 1,387 | 1,370 | 1,387 | - | - | 700 |
| 2017/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/01/16 | 1,394 | 1,394 | 1,385 | 1,385 | - | - | 600 |
| 2017/01/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/01/12 | 1,386 | 1,392 | 1,386 | 1,392 | - | - | 300 |
| 2017/01/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/01/10 | 1,389 | 1,391 | 1,381 | 1,381 | -6 | -0.4% | 2,300 |
| 2017/01/06 | 1,386 | 1,387 | 1,386 | 1,387 | -13 | -0.9% | 400 |
| 2017/01/05 | 1,400 | 1,400 | 1,400 | 1,400 | - | - | 100 |
| 2017/01/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/12/30 | 1,380 | 1,390 | 1,380 | 1,390 | -15 | -1.1% | 900 |
| 2016/12/29 | 1,389 | 1,405 | 1,371 | 1,405 | -15 | -1.1% | 1,900 |
| 2016/12/28 | 1,395 | 1,420 | 1,395 | 1,420 | +18 | +1.3% | 1,100 |
| 2016/12/27 | 1,390 | 1,437 | 1,390 | 1,402 | +12 | +0.9% | 5,400 |
| 2016/12/26 | 1,390 | 1,391 | 1,387 | 1,390 | -2 | -0.1% | 3,000 |
| 2016/12/22 | 1,394 | 1,394 | 1,367 | 1,392 | -3 | -0.2% | 1,400 |
| 2016/12/21 | 1,398 | 1,398 | 1,390 | 1,395 | +17 | +1.2% | 500 |
| 2016/12/20 | 1,362 | 1,378 | 1,362 | 1,378 | +21 | +1.5% | 1,700 |
| 2016/12/19 | 1,332 | 1,376 | 1,332 | 1,357 | +27 | +2% | 2,400 |
| 2016/12/16 | 1,330 | 1,334 | 1,329 | 1,330 | ±0 | ±0% | 700 |
| 2016/12/15 | 1,391 | 1,391 | 1,328 | 1,330 | -1 | -0.1% | 5,500 |
| 2016/12/14 | 1,330 | 1,347 | 1,330 | 1,331 | +1 | +0.1% | 1,600 |
| 2016/12/13 | 1,342 | 1,342 | 1,325 | 1,330 | ±0 | ±0% | 1,500 |
| 2016/12/12 | 1,303 | 1,331 | 1,303 | 1,330 | -1 | -0.1% | 800 |
| 2016/12/09 | 1,308 | 1,331 | 1,308 | 1,331 | +34 | +2.6% | 1,400 |
| 2016/12/08 | 1,297 | 1,297 | 1,297 | 1,297 | +2 | +0.2% | 100 |
| 2016/12/07 | 1,295 | 1,295 | 1,295 | 1,295 | - | - | 400 |
| 2016/12/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/12/05 | 1,295 | 1,295 | 1,295 | 1,295 | -5 | -0.4% | 1,000 |
| 2016/12/02 | 1,298 | 1,318 | 1,298 | 1,300 | +2 | +0.2% | 600 |
1901～
1950
件表示中 / 2790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 | 305,000円 | +5.7% | -15.3% | 1.64% | 6.28倍 | 0.66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 |
| テイツー | 9,900円 | +6.3% | +5.4% | 4.04% | 6.95倍 | 1.08倍 |
|
「古本市場」を路面店軸に展開。再構築経て２１年度より小型店出店加速、傘下の山徳の収益寄与大 |
| セキチュー | 117,000円 | -1.3% | -30.9% | 1.71% | 18.01倍 | 0.56倍 |
|
群馬地盤の中堅ホームセンター（ＨＣ）、カー用品専門店「オートウェイ」や自転車店等も展開 |
| ライトオン | 21,500円 | -27.6% | - | 0.00% | - | 25.44倍 |
|
ジーンズカジュアルチェーン大手。全国の郊外ＳＣに出店。ＰＢ開発に注力。自社ＥＣ育成中 |
| ヴィアＨＤ | 14,000円 | +3.1% | +48.6% | 0.00% | 28.46倍 | -1.68倍 |
|
関東中心に焼き鳥居酒屋「扇屋」「紅とん」などを展開。事業再生ＡＤＲ手続き成立、再建中 |
市場注目の銘柄
チャート関連のコラム
