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 |
|---|---|---|---|---|---|---|---|
| 2013/09/18 | 1,828 | 1,850 | 1,820 | 1,835 | +13 | +0.7% | 2,800 |
| 2013/09/17 | 1,820 | 1,822 | 1,802 | 1,822 | +41 | +2.3% | 2,200 |
| 2013/09/13 | 1,782 | 1,800 | 1,765 | 1,781 | +11 | +0.6% | 10,500 |
| 2013/09/12 | 1,789 | 1,789 | 1,770 | 1,770 | +6 | +0.3% | 1,200 |
| 2013/09/11 | 1,789 | 1,789 | 1,762 | 1,764 | +9 | +0.5% | 800 |
| 2013/09/10 | 1,791 | 1,791 | 1,750 | 1,755 | ±0 | ±0% | 2,300 |
| 2013/09/09 | 1,778 | 1,800 | 1,755 | 1,755 | -25 | -1.4% | 1,200 |
| 2013/09/06 | 1,765 | 1,780 | 1,765 | 1,780 | -25 | -1.4% | 1,500 |
| 2013/09/05 | 1,800 | 1,805 | 1,773 | 1,805 | +5 | +0.3% | 700 |
| 2013/09/04 | 1,768 | 1,806 | 1,768 | 1,800 | +4 | +0.2% | 3,400 |
| 2013/09/03 | 1,750 | 1,796 | 1,750 | 1,796 | +46 | +2.6% | 3,000 |
| 2013/09/02 | 1,708 | 1,750 | 1,700 | 1,750 | +37 | +2.2% | 3,500 |
| 2013/08/30 | 1,748 | 1,748 | 1,712 | 1,713 | -10 | -0.6% | 1,600 |
| 2013/08/29 | 1,740 | 1,750 | 1,722 | 1,723 | -27 | -1.5% | 1,000 |
| 2013/08/28 | 1,755 | 1,755 | 1,737 | 1,750 | -45 | -2.5% | 2,100 |
| 2013/08/27 | 1,781 | 1,795 | 1,770 | 1,795 | +14 | +0.8% | 1,800 |
| 2013/08/26 | 1,796 | 1,800 | 1,733 | 1,781 | +65 | +3.8% | 6,300 |
| 2013/08/23 | 1,730 | 1,733 | 1,715 | 1,716 | -15 | -0.9% | 6,400 |
| 2013/08/22 | 1,749 | 1,749 | 1,731 | 1,731 | -18 | -1% | 4,600 |
| 2013/08/21 | 1,754 | 1,754 | 1,731 | 1,749 | -5 | -0.3% | 1,700 |
| 2013/08/20 | 1,800 | 1,800 | 1,734 | 1,754 | -26 | -1.5% | 4,600 |
| 2013/08/19 | 1,765 | 1,819 | 1,744 | 1,780 | +13 | +0.7% | 4,000 |
| 2013/08/16 | 1,745 | 1,767 | 1,730 | 1,767 | +20 | +1.1% | 9,100 |
| 2013/08/15 | 1,848 | 1,849 | 1,724 | 1,747 | -102 | -5.5% | 19,100 |
| 2013/08/14 | 1,852 | 1,868 | 1,835 | 1,849 | +19 | +1% | 3,800 |
| 2013/08/13 | 1,845 | 1,870 | 1,800 | 1,830 | -15 | -0.8% | 3,400 |
| 2013/08/12 | 1,820 | 1,850 | 1,782 | 1,845 | +15 | +0.8% | 6,000 |
| 2013/08/09 | 1,819 | 1,849 | 1,806 | 1,830 | +24 | +1.3% | 3,400 |
| 2013/08/08 | 1,820 | 1,830 | 1,806 | 1,806 | -9 | -0.5% | 1,700 |
| 2013/08/07 | 1,803 | 1,848 | 1,803 | 1,815 | -65 | -3.5% | 2,500 |
| 2013/08/06 | 1,815 | 1,880 | 1,800 | 1,880 | +80 | +4.4% | 5,800 |
| 2013/08/05 | 1,817 | 1,840 | 1,800 | 1,800 | +16 | +0.9% | 4,500 |
| 2013/08/02 | 1,819 | 1,820 | 1,782 | 1,784 | +9 | +0.5% | 4,300 |
| 2013/08/01 | 1,845 | 1,865 | 1,765 | 1,775 | -70 | -3.8% | 14,700 |
| 2013/07/31 | 1,899 | 1,901 | 1,845 | 1,845 | -54 | -2.8% | 5,700 |
| 2013/07/30 | 1,920 | 1,926 | 1,870 | 1,899 | -39 | -2% | 11,500 |
| 2013/07/29 | 1,935 | 1,957 | 1,920 | 1,938 | -28 | -1.4% | 6,300 |
| 2013/07/26 | 1,984 | 1,984 | 1,940 | 1,966 | +22 | +1.1% | 14,000 |
| 2013/07/25 | 1,977 | 1,994 | 1,920 | 1,944 | -5 | -0.3% | 18,600 |
| 2013/07/24 | 1,923 | 1,979 | 1,910 | 1,949 | +86 | +4.6% | 45,100 |
| 2013/07/23 | 1,848 | 1,877 | 1,838 | 1,863 | +15 | +0.8% | 6,700 |
| 2013/07/22 | 1,835 | 1,856 | 1,812 | 1,848 | +18 | +1% | 6,800 |
| 2013/07/19 | 1,880 | 1,890 | 1,805 | 1,830 | -35 | -1.9% | 20,000 |
| 2013/07/18 | 1,895 | 1,920 | 1,855 | 1,865 | -35 | -1.8% | 10,700 |
| 2013/07/17 | 1,855 | 1,910 | 1,855 | 1,900 | +12 | +0.6% | 9,400 |
| 2013/07/16 | 1,916 | 1,916 | 1,820 | 1,888 | -10 | -0.5% | 12,700 |
| 2013/07/12 | 1,975 | 2,020 | 1,880 | 1,898 | -98 | -4.9% | 45,300 |
| 2013/07/11 | 2,035 | 2,035 | 1,975 | 1,996 | ±0 | ±0% | 24,600 |
| 2013/07/10 | 2,050 | 2,050 | 1,996 | 1,996 | -69 | -3.3% | 21,300 |
| 2013/07/09 | 2,022 | 2,069 | 2,005 | 2,065 | +38 | +1.9% | 13,000 |
2851～
2900
件表示中 / 2908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 | 335,500円 | +0.8% | +3.5% | 2.09% | 5.59倍 | 0.68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 |
| フォーシーズＨ | 71,700円 | +17.3% | - | 0.00% | - | 6.50倍 |
|
ＩＴ発祥。買収で化粧品・健康食品の通販に。「ナノアクア」など複数ブランド。ＥＣ強化中 |
| ほぼ日 | 304,500円 | +8.8% | +40.0% | 2.96% | 13.34倍 | 1.37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 |
| ワットマン | 77,000円 | +8.0% | +24.2% | 2.60% | 13.53倍 | 1.97倍 |
|
郊外軸に複数業態のリユース店運営。神奈川地盤。タイ進出。２１年新品ＥＣのホビーサーチ買収 |
| カンセキ | 86,800円 | -0.2% | -47.5% | 2.30% | 43.14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 |
市場注目の銘柄
チャート関連のコラム
