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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 1,498 | 1,498 | 1,485 | 1,485 | -16 | -1.1% | 300 |
| 2015/09/04 | 1,506 | 1,506 | 1,501 | 1,501 | - | - | 900 |
| 2015/09/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/09/02 | 1,525 | 1,528 | 1,511 | 1,514 | -14 | -0.9% | 600 |
| 2015/09/01 | 1,530 | 1,530 | 1,528 | 1,528 | -4 | -0.3% | 200 |
| 2015/08/31 | 1,600 | 1,600 | 1,521 | 1,532 | -68 | -4.3% | 1,400 |
| 2015/08/28 | 1,569 | 1,601 | 1,560 | 1,600 | +31 | +2% | 6,600 |
| 2015/08/27 | 1,540 | 1,570 | 1,540 | 1,569 | +55 | +3.6% | 7,800 |
| 2015/08/26 | 1,518 | 1,518 | 1,500 | 1,514 | -1 | -0.1% | 2,000 |
| 2015/08/25 | 1,401 | 1,530 | 1,401 | 1,515 | +65 | +4.5% | 3,200 |
| 2015/08/24 | 1,516 | 1,516 | 1,450 | 1,450 | -65 | -4.3% | 5,000 |
| 2015/08/21 | 1,520 | 1,520 | 1,515 | 1,515 | -25 | -1.6% | 1,100 |
| 2015/08/20 | 1,518 | 1,549 | 1,518 | 1,540 | +20 | +1.3% | 1,400 |
| 2015/08/19 | 1,518 | 1,520 | 1,518 | 1,520 | -10 | -0.7% | 600 |
| 2015/08/18 | 1,550 | 1,550 | 1,530 | 1,530 | -4 | -0.3% | 1,000 |
| 2015/08/17 | 1,535 | 1,535 | 1,533 | 1,534 | -11 | -0.7% | 700 |
| 2015/08/14 | 1,549 | 1,549 | 1,545 | 1,545 | -5 | -0.3% | 300 |
| 2015/08/13 | 1,540 | 1,550 | 1,525 | 1,550 | ±0 | ±0% | 700 |
| 2015/08/12 | 1,551 | 1,585 | 1,550 | 1,550 | -1 | -0.1% | 2,700 |
| 2015/08/11 | 1,523 | 1,576 | 1,523 | 1,551 | +28 | +1.8% | 3,100 |
| 2015/08/10 | 1,514 | 1,545 | 1,514 | 1,523 | - | - | 1,000 |
| 2015/08/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/08/05 | 1,540 | 1,541 | 1,540 | 1,541 | - | - | 2,400 |
| 2015/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/08/03 | 1,513 | 1,520 | 1,513 | 1,520 | -22 | -1.4% | 400 |
| 2015/07/31 | 1,515 | 1,542 | 1,515 | 1,542 | +32 | +2.1% | 400 |
| 2015/07/30 | 1,510 | 1,510 | 1,510 | 1,510 | -15 | -1% | 100 |
| 2015/07/29 | 1,530 | 1,530 | 1,525 | 1,525 | -5 | -0.3% | 400 |
| 2015/07/28 | 1,529 | 1,530 | 1,529 | 1,530 | -19 | -1.2% | 300 |
| 2015/07/27 | 1,559 | 1,559 | 1,530 | 1,549 | +21 | +1.4% | 2,200 |
| 2015/07/24 | 1,533 | 1,533 | 1,528 | 1,528 | -17 | -1.1% | 200 |
| 2015/07/23 | 1,536 | 1,545 | 1,536 | 1,545 | +3 | +0.2% | 1,300 |
| 2015/07/22 | 1,542 | 1,542 | 1,542 | 1,542 | +22 | +1.4% | 100 |
| 2015/07/21 | 1,520 | 1,520 | 1,520 | 1,520 | -25 | -1.6% | 100 |
| 2015/07/17 | 1,549 | 1,549 | 1,545 | 1,545 | -2 | -0.1% | 900 |
| 2015/07/16 | 1,547 | 1,547 | 1,547 | 1,547 | +1 | +0.1% | 100 |
| 2015/07/15 | 1,525 | 1,546 | 1,525 | 1,546 | -3 | -0.2% | 1,200 |
| 2015/07/14 | 1,505 | 1,549 | 1,505 | 1,549 | +42 | +2.8% | 500 |
| 2015/07/13 | 1,569 | 1,570 | 1,506 | 1,507 | +8 | +0.5% | 9,300 |
| 2015/07/10 | 1,481 | 1,499 | 1,481 | 1,499 | +5 | +0.3% | 1,400 |
| 2015/07/09 | 1,498 | 1,498 | 1,485 | 1,494 | -8 | -0.5% | 2,600 |
| 2015/07/08 | 1,508 | 1,508 | 1,502 | 1,502 | -6 | -0.4% | 800 |
| 2015/07/07 | 1,500 | 1,508 | 1,500 | 1,508 | +8 | +0.5% | 1,000 |
| 2015/07/06 | 1,498 | 1,500 | 1,498 | 1,500 | +2 | +0.1% | 1,000 |
| 2015/07/03 | 1,510 | 1,510 | 1,498 | 1,498 | -2 | -0.1% | 1,000 |
| 2015/07/02 | 1,500 | 1,500 | 1,500 | 1,500 | +2 | +0.1% | 200 |
| 2015/07/01 | 1,498 | 1,509 | 1,497 | 1,498 | ±0 | ±0% | 700 |
| 2015/06/30 | 1,501 | 1,501 | 1,497 | 1,498 | -7 | -0.5% | 1,000 |
| 2015/06/29 | 1,505 | 1,524 | 1,500 | 1,505 | ±0 | ±0% | 1,000 |
2251～
2300
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
