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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 1,620 | 1,620 | 1,617 | 1,620 | -23 | -1.4% | 600 |
| 2014/04/04 | 1,625 | 1,643 | 1,625 | 1,643 | +16 | +1% | 300 |
| 2014/04/03 | 1,620 | 1,627 | 1,618 | 1,627 | +7 | +0.4% | 400 |
| 2014/04/02 | 1,617 | 1,628 | 1,617 | 1,620 | +4 | +0.2% | 800 |
| 2014/04/01 | 1,622 | 1,623 | 1,615 | 1,616 | -27 | -1.6% | 800 |
| 2014/03/31 | 1,643 | 1,643 | 1,643 | 1,643 | +40 | +2.5% | 100 |
| 2014/03/28 | 1,603 | 1,603 | 1,603 | 1,603 | -34 | -2.1% | 700 |
| 2014/03/27 | 1,646 | 1,646 | 1,617 | 1,637 | -33 | -2% | 2,500 |
| 2014/03/26 | 1,677 | 1,679 | 1,663 | 1,670 | -3 | -0.2% | 3,800 |
| 2014/03/25 | 1,665 | 1,676 | 1,665 | 1,673 | +2 | +0.1% | 1,100 |
| 2014/03/24 | 1,670 | 1,671 | 1,670 | 1,671 | +1 | +0.1% | 400 |
| 2014/03/20 | 1,678 | 1,678 | 1,661 | 1,670 | -7 | -0.4% | 3,400 |
| 2014/03/19 | 1,670 | 1,677 | 1,669 | 1,677 | -5 | -0.3% | 1,300 |
| 2014/03/18 | 1,678 | 1,683 | 1,678 | 1,682 | +7 | +0.4% | 1,400 |
| 2014/03/17 | 1,672 | 1,680 | 1,671 | 1,675 | +5 | +0.3% | 1,400 |
| 2014/03/14 | 1,670 | 1,673 | 1,667 | 1,670 | -5 | -0.3% | 3,100 |
| 2014/03/13 | 1,677 | 1,681 | 1,675 | 1,675 | -1 | -0.1% | 3,400 |
| 2014/03/12 | 1,668 | 1,684 | 1,666 | 1,676 | -32 | -1.9% | 21,100 |
| 2014/03/11 | 1,702 | 1,708 | 1,698 | 1,708 | +5 | +0.3% | 1,200 |
| 2014/03/10 | 1,702 | 1,713 | 1,702 | 1,703 | +1 | +0.1% | 1,300 |
| 2014/03/07 | 1,711 | 1,716 | 1,700 | 1,702 | -8 | -0.5% | 3,600 |
| 2014/03/06 | 1,710 | 1,727 | 1,710 | 1,710 | -7 | -0.4% | 2,200 |
| 2014/03/05 | 1,749 | 1,749 | 1,709 | 1,717 | -32 | -1.8% | 4,000 |
| 2014/03/04 | 1,701 | 1,749 | 1,701 | 1,749 | +19 | +1.1% | 1,300 |
| 2014/03/03 | 1,750 | 1,750 | 1,730 | 1,730 | +19 | +1.1% | 200 |
| 2014/02/28 | 1,715 | 1,716 | 1,711 | 1,711 | -9 | -0.5% | 1,000 |
| 2014/02/27 | 1,725 | 1,750 | 1,720 | 1,720 | -5 | -0.3% | 1,300 |
| 2014/02/26 | 1,771 | 1,775 | 1,719 | 1,725 | -25 | -1.4% | 3,200 |
| 2014/02/25 | 1,730 | 1,750 | 1,730 | 1,750 | +43 | +2.5% | 4,600 |
| 2014/02/24 | 1,712 | 1,712 | 1,707 | 1,707 | -4 | -0.2% | 700 |
| 2014/02/21 | 1,710 | 1,734 | 1,704 | 1,711 | +6 | +0.4% | 2,300 |
| 2014/02/20 | 1,701 | 1,705 | 1,701 | 1,705 | -19 | -1.1% | 600 |
| 2014/02/19 | 1,702 | 1,724 | 1,702 | 1,724 | -13 | -0.7% | 700 |
| 2014/02/18 | 1,700 | 1,737 | 1,693 | 1,737 | +8 | +0.5% | 4,400 |
| 2014/02/17 | 1,719 | 1,729 | 1,708 | 1,729 | +8 | +0.5% | 1,400 |
| 2014/02/14 | 1,735 | 1,740 | 1,721 | 1,721 | ±0 | ±0% | 1,300 |
| 2014/02/13 | 1,745 | 1,751 | 1,711 | 1,721 | -1 | -0.1% | 5,100 |
| 2014/02/12 | 1,715 | 1,727 | 1,715 | 1,722 | +20 | +1.2% | 1,700 |
| 2014/02/10 | 1,744 | 1,744 | 1,693 | 1,702 | -79 | -4.4% | 15,300 |
| 2014/02/07 | 1,776 | 1,820 | 1,776 | 1,781 | -18 | -1% | 2,700 |
| 2014/02/06 | 1,785 | 1,799 | 1,780 | 1,799 | +49 | +2.8% | 300 |
| 2014/02/05 | 1,770 | 1,770 | 1,726 | 1,750 | ±0 | ±0% | 2,700 |
| 2014/02/04 | 1,761 | 1,800 | 1,720 | 1,750 | -31 | -1.7% | 8,200 |
| 2014/02/03 | 1,800 | 1,800 | 1,781 | 1,781 | -58 | -3.2% | 3,200 |
| 2014/01/31 | 1,839 | 1,857 | 1,835 | 1,839 | +3 | +0.2% | 1,900 |
| 2014/01/30 | 1,860 | 1,860 | 1,835 | 1,836 | -34 | -1.8% | 400 |
| 2014/01/29 | 1,866 | 1,870 | 1,837 | 1,870 | +4 | +0.2% | 6,600 |
| 2014/01/28 | 1,831 | 1,868 | 1,830 | 1,866 | +35 | +1.9% | 2,200 |
| 2014/01/27 | 1,851 | 1,861 | 1,822 | 1,831 | -47 | -2.5% | 4,500 |
| 2014/01/24 | 1,871 | 1,879 | 1,871 | 1,878 | -10 | -0.5% | 1,800 |
2601～
2650
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
