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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 1,625 | 1,625 | 1,609 | 1,610 | -18 | -1.1% | 4,800 |
| 2014/06/18 | 1,585 | 1,628 | 1,585 | 1,628 | +47 | +3% | 16,000 |
| 2014/06/17 | 1,574 | 1,587 | 1,574 | 1,581 | -3 | -0.2% | 4,600 |
| 2014/06/16 | 1,588 | 1,593 | 1,574 | 1,584 | ±0 | ±0% | 18,500 |
| 2014/06/13 | 1,573 | 1,589 | 1,573 | 1,584 | +4 | +0.3% | 1,600 |
| 2014/06/12 | 1,571 | 1,580 | 1,570 | 1,580 | -9 | -0.6% | 2,200 |
| 2014/06/11 | 1,590 | 1,590 | 1,566 | 1,589 | -1 | -0.1% | 1,300 |
| 2014/06/10 | 1,581 | 1,590 | 1,567 | 1,590 | ±0 | ±0% | 3,300 |
| 2014/06/09 | 1,580 | 1,590 | 1,570 | 1,590 | +10 | +0.6% | 1,700 |
| 2014/06/06 | 1,572 | 1,580 | 1,572 | 1,580 | +10 | +0.6% | 600 |
| 2014/06/05 | 1,572 | 1,575 | 1,570 | 1,570 | -1 | -0.1% | 1,200 |
| 2014/06/04 | 1,584 | 1,585 | 1,570 | 1,571 | -6 | -0.4% | 2,700 |
| 2014/06/03 | 1,577 | 1,577 | 1,577 | 1,577 | ±0 | ±0% | 100 |
| 2014/06/02 | 1,560 | 1,577 | 1,560 | 1,577 | +11 | +0.7% | 1,600 |
| 2014/05/30 | 1,570 | 1,578 | 1,566 | 1,566 | -12 | -0.8% | 1,500 |
| 2014/05/29 | 1,570 | 1,578 | 1,560 | 1,578 | -1 | -0.1% | 400 |
| 2014/05/28 | 1,558 | 1,579 | 1,558 | 1,579 | -4 | -0.3% | 600 |
| 2014/05/27 | 1,583 | 1,584 | 1,583 | 1,583 | -7 | -0.4% | 500 |
| 2014/05/26 | 1,583 | 1,590 | 1,564 | 1,590 | ±0 | ±0% | 3,600 |
| 2014/05/23 | 1,580 | 1,590 | 1,577 | 1,590 | +16 | +1% | 700 |
| 2014/05/22 | 1,578 | 1,578 | 1,574 | 1,574 | ±0 | ±0% | 400 |
| 2014/05/21 | 1,575 | 1,575 | 1,574 | 1,574 | -1 | -0.1% | 300 |
| 2014/05/20 | 1,600 | 1,600 | 1,560 | 1,575 | +5 | +0.3% | 800 |
| 2014/05/19 | 1,600 | 1,600 | 1,570 | 1,570 | -30 | -1.9% | 1,800 |
| 2014/05/16 | 1,600 | 1,600 | 1,600 | 1,600 | +10 | +0.6% | 100 |
| 2014/05/15 | 1,602 | 1,602 | 1,590 | 1,590 | +10 | +0.6% | 400 |
| 2014/05/14 | 1,580 | 1,580 | 1,580 | 1,580 | -20 | -1.3% | 100 |
| 2014/05/13 | 1,600 | 1,600 | 1,554 | 1,600 | ±0 | ±0% | 700 |
| 2014/05/12 | 1,615 | 1,615 | 1,600 | 1,600 | -15 | -0.9% | 400 |
| 2014/05/09 | 1,615 | 1,615 | 1,615 | 1,615 | +4 | +0.2% | 100 |
| 2014/05/08 | 1,615 | 1,615 | 1,611 | 1,611 | +1 | +0.1% | 300 |
| 2014/05/07 | 1,610 | 1,610 | 1,610 | 1,610 | ±0 | ±0% | 200 |
| 2014/05/02 | 1,610 | 1,610 | 1,610 | 1,610 | - | - | 100 |
| 2014/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/04/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/04/28 | 1,659 | 1,659 | 1,610 | 1,610 | -40 | -2.4% | 2,400 |
| 2014/04/25 | 1,637 | 1,650 | 1,637 | 1,650 | +13 | +0.8% | 2,200 |
| 2014/04/24 | 1,636 | 1,645 | 1,636 | 1,637 | +20 | +1.2% | 1,600 |
| 2014/04/23 | 1,612 | 1,617 | 1,612 | 1,617 | -3 | -0.2% | 500 |
| 2014/04/22 | 1,618 | 1,620 | 1,618 | 1,620 | +2 | +0.1% | 200 |
| 2014/04/21 | 1,618 | 1,618 | 1,618 | 1,618 | - | - | 100 |
| 2014/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/04/17 | 1,615 | 1,653 | 1,613 | 1,633 | -22 | -1.3% | 600 |
| 2014/04/16 | 1,597 | 1,655 | 1,597 | 1,655 | - | - | 2,500 |
| 2014/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/04/11 | 1,567 | 1,571 | 1,566 | 1,570 | -28 | -1.8% | 1,000 |
| 2014/04/10 | 1,600 | 1,603 | 1,598 | 1,598 | +2 | +0.1% | 600 |
| 2014/04/09 | 1,598 | 1,616 | 1,596 | 1,596 | -12 | -0.7% | 2,500 |
| 2014/04/08 | 1,615 | 1,615 | 1,607 | 1,608 | -12 | -0.7% | 1,100 |
2551～
2600
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
