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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 1,573 | 1,582 | 1,573 | 1,582 | +7 | +0.4% | 1,200 |
| 2014/08/28 | 1,580 | 1,580 | 1,575 | 1,575 | -5 | -0.3% | 400 |
| 2014/08/27 | 1,572 | 1,580 | 1,572 | 1,580 | +15 | +1% | 800 |
| 2014/08/26 | 1,595 | 1,595 | 1,565 | 1,565 | -24 | -1.5% | 4,700 |
| 2014/08/25 | 1,589 | 1,589 | 1,589 | 1,589 | ±0 | ±0% | 200 |
| 2014/08/22 | 1,585 | 1,589 | 1,577 | 1,589 | +4 | +0.3% | 900 |
| 2014/08/21 | 1,585 | 1,585 | 1,577 | 1,585 | ±0 | ±0% | 1,000 |
| 2014/08/20 | 1,586 | 1,589 | 1,575 | 1,585 | -1 | -0.1% | 800 |
| 2014/08/19 | 1,586 | 1,586 | 1,586 | 1,586 | -4 | -0.3% | 400 |
| 2014/08/18 | 1,592 | 1,592 | 1,580 | 1,590 | -2 | -0.1% | 2,300 |
| 2014/08/15 | 1,571 | 1,592 | 1,565 | 1,592 | +3 | +0.2% | 3,700 |
| 2014/08/14 | 1,591 | 1,603 | 1,583 | 1,589 | -3 | -0.2% | 2,800 |
| 2014/08/13 | 1,600 | 1,600 | 1,592 | 1,592 | -8 | -0.5% | 400 |
| 2014/08/12 | 1,590 | 1,600 | 1,586 | 1,600 | +7 | +0.4% | 600 |
| 2014/08/11 | 1,598 | 1,598 | 1,591 | 1,593 | +7 | +0.4% | 400 |
| 2014/08/08 | 1,599 | 1,600 | 1,586 | 1,586 | -13 | -0.8% | 1,200 |
| 2014/08/07 | 1,602 | 1,603 | 1,599 | 1,599 | -20 | -1.2% | 1,300 |
| 2014/08/06 | 1,610 | 1,619 | 1,600 | 1,619 | +13 | +0.8% | 3,400 |
| 2014/08/05 | 1,621 | 1,621 | 1,606 | 1,606 | -28 | -1.7% | 500 |
| 2014/08/04 | 1,635 | 1,635 | 1,632 | 1,634 | +16 | +1% | 700 |
| 2014/08/01 | 1,616 | 1,618 | 1,616 | 1,618 | +4 | +0.2% | 600 |
| 2014/07/31 | 1,630 | 1,630 | 1,614 | 1,614 | -3 | -0.2% | 1,900 |
| 2014/07/30 | 1,617 | 1,618 | 1,617 | 1,617 | ±0 | ±0% | 1,100 |
| 2014/07/29 | 1,617 | 1,617 | 1,617 | 1,617 | -1 | -0.1% | 100 |
| 2014/07/28 | 1,618 | 1,624 | 1,611 | 1,618 | ±0 | ±0% | 2,300 |
| 2014/07/25 | 1,604 | 1,618 | 1,604 | 1,618 | +18 | +1.1% | 1,700 |
| 2014/07/24 | 1,598 | 1,603 | 1,598 | 1,600 | -3 | -0.2% | 1,300 |
| 2014/07/23 | 1,603 | 1,603 | 1,603 | 1,603 | -2 | -0.1% | 200 |
| 2014/07/22 | 1,599 | 1,605 | 1,599 | 1,605 | +6 | +0.4% | 800 |
| 2014/07/18 | 1,605 | 1,605 | 1,599 | 1,599 | -6 | -0.4% | 1,400 |
| 2014/07/17 | 1,603 | 1,605 | 1,603 | 1,605 | -8 | -0.5% | 300 |
| 2014/07/16 | 1,603 | 1,613 | 1,603 | 1,613 | +2 | +0.1% | 1,800 |
| 2014/07/15 | 1,606 | 1,611 | 1,606 | 1,611 | +3 | +0.2% | 2,300 |
| 2014/07/14 | 1,611 | 1,611 | 1,608 | 1,608 | -5 | -0.3% | 500 |
| 2014/07/11 | 1,648 | 1,648 | 1,594 | 1,613 | +5 | +0.3% | 12,400 |
| 2014/07/10 | 1,624 | 1,625 | 1,608 | 1,608 | -16 | -1% | 1,800 |
| 2014/07/09 | 1,615 | 1,629 | 1,615 | 1,624 | +9 | +0.6% | 1,700 |
| 2014/07/08 | 1,612 | 1,615 | 1,612 | 1,615 | +3 | +0.2% | 300 |
| 2014/07/07 | 1,619 | 1,619 | 1,612 | 1,612 | -3 | -0.2% | 1,800 |
| 2014/07/04 | 1,613 | 1,615 | 1,606 | 1,615 | +5 | +0.3% | 500 |
| 2014/07/03 | 1,618 | 1,618 | 1,595 | 1,610 | -10 | -0.6% | 6,900 |
| 2014/07/02 | 1,620 | 1,623 | 1,620 | 1,620 | +10 | +0.6% | 1,100 |
| 2014/07/01 | 1,620 | 1,620 | 1,605 | 1,610 | -10 | -0.6% | 700 |
| 2014/06/30 | 1,601 | 1,620 | 1,601 | 1,620 | -2 | -0.1% | 2,500 |
| 2014/06/27 | 1,645 | 1,645 | 1,605 | 1,622 | -23 | -1.4% | 5,400 |
| 2014/06/26 | 1,646 | 1,646 | 1,643 | 1,645 | +11 | +0.7% | 1,900 |
| 2014/06/25 | 1,638 | 1,638 | 1,625 | 1,634 | +9 | +0.6% | 500 |
| 2014/06/24 | 1,625 | 1,626 | 1,618 | 1,625 | ±0 | ±0% | 900 |
| 2014/06/23 | 1,642 | 1,648 | 1,625 | 1,625 | -11 | -0.7% | 6,600 |
| 2014/06/20 | 1,627 | 1,642 | 1,617 | 1,636 | +26 | +1.6% | 6,300 |
2501～
2550
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
