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 |
|---|---|---|---|---|---|---|---|
| 2015/09/02 | 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 |
| 2015/06/26 | 1,529 | 1,530 | 1,505 | 1,505 | -13 | -0.9% | 2,100 |
| 2015/06/25 | 1,504 | 1,526 | 1,499 | 1,518 | ±0 | ±0% | 600 |
| 2015/06/24 | 1,515 | 1,518 | 1,515 | 1,518 | -2 | -0.1% | 200 |
2351～
2400
件表示中 / 2887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 | 320,000円 | +5.7% | -15.3% | 2.19% | 6.59倍 | 0.69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 |
| ほぼ日 | 307,000円 | +8.8% | +40.0% | 2.93% | 13.45倍 | 1.39倍 |
|
糸井重里氏が創業。コンテンツ開発に軸足。手帳が売上６割超、利益は手帳新年版出る上期集中 |
| カンセキ | 86,500円 | -0.2% | -47.5% | 2.31% | 42.99倍 | 1.06倍 |
|
栃木を地盤とする中堅ＨＣ。アウトドア専門店や業務スーパーなど、専門店事業も多面展開 |
| ミラタップ | 34,200円 | +14.7% | -89.9% | 2.92% | 111.40倍 | 1.82倍 |
|
キッチンなど建築設備のネット、カタログ通販。設計事務所、工務店が主顧客。消費者へ直販も |
| ハウスローゼ | 138,900円 | -2.4% | -50.4% | 1.80% | 72.57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 |
市場注目の銘柄
チャート関連のコラム
