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 |
---|---|---|---|---|---|---|---|
2015/01/30 | 1,539 | 1,565 | 1,539 | 1,565 | - | - | 1,000 |
2015/01/29 | 0 | 0 | 0 | 0 | - | - | 0 |
2015/01/28 | 1,537 | 1,550 | 1,537 | 1,550 | +13 | +0.8% | 600 |
2015/01/27 | 1,537 | 1,537 | 1,537 | 1,537 | -38 | -2.4% | 100 |
2015/01/26 | 1,575 | 1,575 | 1,574 | 1,575 | +39 | +2.5% | 2,000 |
2015/01/23 | 1,530 | 1,536 | 1,530 | 1,536 | - | - | 500 |
2015/01/22 | 0 | 0 | 0 | 0 | - | - | 0 |
2015/01/21 | 1,540 | 1,541 | 1,526 | 1,526 | - | - | 700 |
2015/01/20 | 0 | 0 | 0 | 0 | - | - | 0 |
2015/01/19 | 1,533 | 1,540 | 1,533 | 1,540 | +7 | +0.5% | 200 |
2015/01/16 | 1,515 | 1,533 | 1,515 | 1,533 | -6 | -0.4% | 600 |
2015/01/15 | 1,517 | 1,540 | 1,517 | 1,539 | -3 | -0.2% | 700 |
2015/01/14 | 1,531 | 1,542 | 1,528 | 1,542 | ±0 | ±0% | 500 |
2015/01/13 | 1,542 | 1,542 | 1,518 | 1,542 | ±0 | ±0% | 1,800 |
2015/01/09 | 1,543 | 1,543 | 1,540 | 1,542 | +2 | +0.1% | 900 |
2015/01/08 | 1,541 | 1,541 | 1,540 | 1,540 | +13 | +0.9% | 200 |
2015/01/07 | 1,527 | 1,527 | 1,527 | 1,527 | -4 | -0.3% | 500 |
2015/01/06 | 1,530 | 1,531 | 1,530 | 1,531 | -1 | -0.1% | 400 |
2015/01/05 | 1,531 | 1,532 | 1,531 | 1,532 | +7 | +0.5% | 300 |
2014/12/30 | 1,525 | 1,525 | 1,525 | 1,525 | ±0 | ±0% | 800 |
2014/12/29 | 1,540 | 1,540 | 1,512 | 1,525 | -20 | -1.3% | 600 |
2014/12/26 | 1,545 | 1,545 | 1,545 | 1,545 | +20 | +1.3% | 1,700 |
2014/12/25 | 1,511 | 1,525 | 1,500 | 1,525 | -5 | -0.3% | 3,200 |
2014/12/24 | 1,531 | 1,539 | 1,530 | 1,530 | - | - | 3,100 |
2014/12/22 | 0 | 0 | 0 | 0 | - | - | 0 |
2014/12/19 | 1,528 | 1,530 | 1,517 | 1,529 | +1 | +0.1% | 600 |
2014/12/18 | 1,549 | 1,549 | 1,513 | 1,528 | +19 | +1.3% | 2,300 |
2014/12/17 | 1,515 | 1,515 | 1,509 | 1,509 | -6 | -0.4% | 3,400 |
2014/12/16 | 1,530 | 1,530 | 1,512 | 1,515 | +2 | +0.1% | 4,600 |
2014/12/15 | 1,510 | 1,517 | 1,510 | 1,513 | -2 | -0.1% | 3,500 |
2014/12/12 | 1,512 | 1,515 | 1,507 | 1,515 | +3 | +0.2% | 5,900 |
2014/12/11 | 1,510 | 1,515 | 1,505 | 1,512 | +7 | +0.5% | 800 |
2014/12/10 | 1,505 | 1,513 | 1,501 | 1,505 | +1 | +0.1% | 1,100 |
2014/12/09 | 1,516 | 1,516 | 1,504 | 1,504 | -12 | -0.8% | 900 |
2014/12/08 | 1,508 | 1,516 | 1,508 | 1,516 | +1 | +0.1% | 1,200 |
2014/12/05 | 1,510 | 1,517 | 1,502 | 1,515 | +5 | +0.3% | 3,200 |
2014/12/04 | 1,505 | 1,511 | 1,505 | 1,510 | -10 | -0.7% | 1,200 |
2014/12/03 | 1,505 | 1,520 | 1,502 | 1,520 | +11 | +0.7% | 1,100 |
2014/12/02 | 1,500 | 1,524 | 1,500 | 1,509 | -3 | -0.2% | 2,200 |
2014/12/01 | 1,512 | 1,526 | 1,511 | 1,512 | -6 | -0.4% | 1,500 |
2014/11/28 | 1,528 | 1,528 | 1,510 | 1,518 | -11 | -0.7% | 3,200 |
2014/11/27 | 1,513 | 1,529 | 1,513 | 1,529 | -1 | -0.1% | 2,600 |
2014/11/26 | 1,539 | 1,539 | 1,530 | 1,530 | -8 | -0.5% | 1,800 |
2014/11/25 | 1,514 | 1,538 | 1,514 | 1,538 | +12 | +0.8% | 2,200 |
2014/11/21 | 1,537 | 1,537 | 1,512 | 1,526 | -8 | -0.5% | 1,500 |
2014/11/20 | 1,523 | 1,550 | 1,523 | 1,534 | +13 | +0.9% | 6,800 |
2014/11/19 | 1,519 | 1,521 | 1,519 | 1,521 | +2 | +0.1% | 700 |
2014/11/18 | 1,515 | 1,535 | 1,515 | 1,519 | -9 | -0.6% | 1,700 |
2014/11/17 | 1,540 | 1,540 | 1,512 | 1,528 | -12 | -0.8% | 2,400 |
2014/11/14 | 1,530 | 1,540 | 1,530 | 1,540 | +10 | +0.7% | 2,100 |
2551~
2600
件表示中 / 2940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 | 410,000円 | +0.8% | +3.5% | 1.71% | 6.83倍 | 0.83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 |
アシードHD | 65,800円 | +8.5% | +18.9% | 3.04% | 9.65倍 | 1.12倍 |
|
酒類・飲料の製販事業を展開。自社商品扱う自販機運営も推進。配当性向30%基準に累進配当 |
コナカ | 24,600円 | -1.1% | - | 4.07% | 15.92倍 | 0.48倍 |
|
紳士服チェーン3位。都市型業態の「スーツセレクト」が収益柱。子会社にバッグのサマンサ |
MRK HLD | 8,600円 | +3.1% | +57.6% | 1.16% | 12.87倍 | 0.58倍 |
|
女性用体型補整下着、化粧品、サプリなど販売。全面委託生産。RIZAPグループの子会社 |
アップガレー | 111,300円 | +10.9% | +22.3% | 3.28% | 10.34倍 | 1.92倍 |
|
タイヤなどカー用品のリユース店を直営、FCで展開。モール型EC、新品タイヤ、用品卸併営 |
市場注目の銘柄
チャート関連のコラム