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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 1,359 | 1,369 | 1,359 | 1,366 | -23 | -1.7% | 400 |
| 2016/02/05 | 1,392 | 1,392 | 1,389 | 1,389 | -3 | -0.2% | 500 |
| 2016/02/04 | 1,392 | 1,392 | 1,392 | 1,392 | -2 | -0.1% | 700 |
| 2016/02/03 | 1,410 | 1,411 | 1,394 | 1,394 | - | - | 3,100 |
| 2016/02/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/02/01 | 1,397 | 1,425 | 1,397 | 1,425 | -15 | -1% | 200 |
| 2016/01/29 | 1,440 | 1,440 | 1,440 | 1,440 | -10 | -0.7% | 100 |
| 2016/01/28 | 1,405 | 1,450 | 1,356 | 1,450 | +44 | +3.1% | 4,200 |
| 2016/01/27 | 1,420 | 1,420 | 1,400 | 1,406 | ±0 | ±0% | 1,900 |
| 2016/01/26 | 1,400 | 1,406 | 1,400 | 1,406 | -34 | -2.4% | 4,100 |
| 2016/01/25 | 1,440 | 1,440 | 1,440 | 1,440 | +16 | +1.1% | 300 |
| 2016/01/22 | 1,420 | 1,424 | 1,419 | 1,424 | +4 | +0.3% | 2,000 |
| 2016/01/21 | 1,445 | 1,450 | 1,420 | 1,420 | -30 | -2.1% | 600 |
| 2016/01/20 | 1,450 | 1,450 | 1,450 | 1,450 | - | - | 200 |
| 2016/01/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/01/18 | 1,450 | 1,450 | 1,422 | 1,450 | -5 | -0.3% | 800 |
| 2016/01/15 | 1,455 | 1,455 | 1,455 | 1,455 | +4 | +0.3% | 200 |
| 2016/01/14 | 1,470 | 1,482 | 1,451 | 1,451 | -23 | -1.6% | 1,400 |
| 2016/01/13 | 1,474 | 1,474 | 1,474 | 1,474 | +4 | +0.3% | 100 |
| 2016/01/12 | 1,470 | 1,470 | 1,470 | 1,470 | -10 | -0.7% | 100 |
| 2016/01/08 | 1,473 | 1,480 | 1,473 | 1,480 | - | - | 500 |
| 2016/01/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/01/06 | 1,513 | 1,513 | 1,513 | 1,513 | - | - | 200 |
| 2016/01/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/01/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/12/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/12/29 | 1,500 | 1,500 | 1,500 | 1,500 | +15 | +1% | 1,000 |
| 2015/12/28 | 1,525 | 1,525 | 1,485 | 1,485 | -5 | -0.3% | 1,800 |
| 2015/12/25 | 1,500 | 1,500 | 1,450 | 1,490 | -10 | -0.7% | 2,600 |
| 2015/12/24 | 1,505 | 1,505 | 1,500 | 1,500 | ±0 | ±0% | 400 |
| 2015/12/22 | 1,501 | 1,501 | 1,500 | 1,500 | - | - | 300 |
| 2015/12/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/12/18 | 1,505 | 1,505 | 1,500 | 1,500 | -4 | -0.3% | 2,100 |
| 2015/12/17 | 1,501 | 1,504 | 1,501 | 1,504 | -26 | -1.7% | 400 |
| 2015/12/16 | 1,530 | 1,530 | 1,530 | 1,530 | +30 | +2% | 3,300 |
| 2015/12/15 | 1,494 | 1,515 | 1,494 | 1,500 | +6 | +0.4% | 600 |
| 2015/12/14 | 1,500 | 1,501 | 1,494 | 1,494 | -11 | -0.7% | 900 |
| 2015/12/11 | 1,492 | 1,509 | 1,492 | 1,505 | +5 | +0.3% | 2,600 |
| 2015/12/10 | 1,498 | 1,500 | 1,498 | 1,500 | -6 | -0.4% | 1,800 |
| 2015/12/09 | 1,511 | 1,511 | 1,506 | 1,506 | -5 | -0.3% | 500 |
| 2015/12/08 | 1,518 | 1,518 | 1,511 | 1,511 | -7 | -0.5% | 600 |
| 2015/12/07 | 1,518 | 1,518 | 1,518 | 1,518 | ±0 | ±0% | 100 |
| 2015/12/04 | 1,518 | 1,518 | 1,518 | 1,518 | +15 | +1% | 400 |
| 2015/12/03 | 1,503 | 1,503 | 1,503 | 1,503 | ±0 | ±0% | 3,300 |
| 2015/12/02 | 1,520 | 1,520 | 1,503 | 1,503 | -7 | -0.5% | 1,100 |
| 2015/12/01 | 1,510 | 1,510 | 1,510 | 1,510 | -15 | -1% | 400 |
| 2015/11/30 | 1,520 | 1,525 | 1,520 | 1,525 | - | - | 200 |
| 2015/11/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/11/26 | 1,527 | 1,580 | 1,504 | 1,504 | +4 | +0.3% | 5,300 |
| 2015/11/25 | 1,490 | 1,510 | 1,490 | 1,500 | +12 | +0.8% | 500 |
2151～
2200
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
