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 |
|---|---|---|---|---|---|---|---|
| 2017/07/12 | 1,609 | 1,609 | 1,580 | 1,580 | +1 | +0.1% | 200 |
| 2017/07/11 | 1,630 | 1,630 | 1,579 | 1,579 | +22 | +1.4% | 7,000 |
| 2017/07/10 | 1,541 | 1,557 | 1,541 | 1,557 | +16 | +1% | 2,700 |
| 2017/07/07 | 1,540 | 1,541 | 1,540 | 1,541 | +1 | +0.1% | 1,200 |
| 2017/07/06 | 1,548 | 1,549 | 1,540 | 1,540 | +28 | +1.9% | 1,100 |
| 2017/07/05 | 1,482 | 1,513 | 1,482 | 1,512 | +35 | +2.4% | 1,100 |
| 2017/07/04 | 1,507 | 1,508 | 1,477 | 1,477 | +11 | +0.8% | 1,300 |
| 2017/07/03 | 1,466 | 1,466 | 1,466 | 1,466 | +7 | +0.5% | 100 |
| 2017/06/30 | 1,459 | 1,459 | 1,459 | 1,459 | - | - | 500 |
| 2017/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/28 | 1,489 | 1,489 | 1,489 | 1,489 | - | - | 100 |
| 2017/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/26 | 1,504 | 1,508 | 1,504 | 1,504 | ±0 | ±0% | 2,100 |
| 2017/06/23 | 1,490 | 1,504 | 1,490 | 1,504 | +19 | +1.3% | 1,400 |
| 2017/06/22 | 1,480 | 1,485 | 1,480 | 1,485 | +3 | +0.2% | 600 |
| 2017/06/21 | 1,470 | 1,483 | 1,470 | 1,482 | +12 | +0.8% | 1,000 |
| 2017/06/20 | 1,470 | 1,470 | 1,470 | 1,470 | ±0 | ±0% | 100 |
| 2017/06/19 | 1,450 | 1,470 | 1,450 | 1,470 | +20 | +1.4% | 700 |
| 2017/06/16 | 1,453 | 1,453 | 1,450 | 1,450 | - | - | 1,100 |
| 2017/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/14 | 1,450 | 1,450 | 1,450 | 1,450 | ±0 | ±0% | 200 |
| 2017/06/13 | 1,450 | 1,450 | 1,450 | 1,450 | +10 | +0.7% | 1,100 |
| 2017/06/12 | 1,441 | 1,441 | 1,440 | 1,440 | - | - | 300 |
| 2017/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/08 | 1,454 | 1,454 | 1,450 | 1,450 | - | - | 600 |
| 2017/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/06 | 1,458 | 1,458 | 1,454 | 1,454 | -15 | -1% | 200 |
| 2017/06/05 | 1,469 | 1,469 | 1,469 | 1,469 | ±0 | ±0% | 400 |
| 2017/06/02 | 1,466 | 1,469 | 1,466 | 1,469 | +32 | +2.2% | 600 |
| 2017/06/01 | 1,466 | 1,466 | 1,437 | 1,437 | -8 | -0.6% | 200 |
| 2017/05/31 | 1,451 | 1,451 | 1,445 | 1,445 | -6 | -0.4% | 500 |
| 2017/05/30 | 1,470 | 1,470 | 1,451 | 1,451 | -14 | -1% | 1,000 |
| 2017/05/29 | 1,465 | 1,465 | 1,465 | 1,465 | -5 | -0.3% | 100 |
| 2017/05/26 | 1,478 | 1,478 | 1,470 | 1,470 | +1 | +0.1% | 1,600 |
| 2017/05/25 | 1,448 | 1,469 | 1,446 | 1,469 | +21 | +1.5% | 600 |
| 2017/05/24 | 1,462 | 1,462 | 1,448 | 1,448 | -14 | -1% | 300 |
| 2017/05/23 | 1,462 | 1,462 | 1,462 | 1,462 | +17 | +1.2% | 100 |
| 2017/05/22 | 1,437 | 1,446 | 1,437 | 1,445 | - | - | 400 |
| 2017/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/18 | 1,460 | 1,460 | 1,436 | 1,441 | -21 | -1.4% | 1,100 |
| 2017/05/17 | 1,450 | 1,462 | 1,450 | 1,462 | +12 | +0.8% | 1,100 |
| 2017/05/16 | 1,420 | 1,450 | 1,420 | 1,450 | +34 | +2.4% | 4,200 |
| 2017/05/15 | 1,417 | 1,417 | 1,416 | 1,416 | ±0 | ±0% | 200 |
| 2017/05/12 | 1,416 | 1,440 | 1,416 | 1,416 | -13 | -0.9% | 400 |
| 2017/05/11 | 1,444 | 1,444 | 1,416 | 1,429 | +4 | +0.3% | 900 |
| 2017/05/10 | 1,430 | 1,430 | 1,425 | 1,425 | -5 | -0.3% | 600 |
| 2017/05/09 | 1,430 | 1,430 | 1,430 | 1,430 | ±0 | ±0% | 400 |
| 2017/05/08 | 1,422 | 1,431 | 1,422 | 1,430 | -17 | -1.2% | 1,700 |
| 2017/05/02 | 1,449 | 1,449 | 1,447 | 1,447 | - | - | 600 |
| 2017/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
1951～
2000
件表示中 / 2941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 | 403,500円 | +0.8% | +3.5% | 1.73% | 6.73倍 | 0.82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 |
| アシードＨＤ | 66,000円 | +8.5% | +18.9% | 3.03% | 9.67倍 | 1.12倍 |
|
酒類・飲料の製販事業を展開。自社商品扱う自販機運営も推進。配当性向３０％基準に累進配当 |
| ＭＲＫ ＨＬＤ | 9,000円 | +3.1% | +57.6% | 1.11% | 13.47倍 | 0.61倍 |
|
女性用体型補整下着、化粧品、サプリなど販売。全面委託生産。ＲＩＺＡＰグループの子会社 |
| コナカ | 24,500円 | -1.1% | - | 4.08% | 15.86倍 | 0.48倍 |
|
紳士服チェーン３位。都市型業態の「スーツセレクト」が収益柱。子会社にバッグのサマンサ |
| フェリシモ | 85,000円 | +3.7% | +7.0% | 2.35% | 33.83倍 | 0.32倍 |
|
月に１度商品を届ける「定期便」通販で衣料品、住宅用品、美容関連などの生活関連品を扱う |
市場注目の銘柄
チャート関連のコラム
