イチネン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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 1,737 | 1,737 | 1,707 | 1,714 | +11 | +0.6% | 37,300 |
| 2024/03/15 | 1,693 | 1,705 | 1,693 | 1,703 | -6 | -0.4% | 29,200 |
| 2024/03/14 | 1,670 | 1,710 | 1,670 | 1,709 | +66 | +4% | 92,800 |
| 2024/03/13 | 1,660 | 1,665 | 1,631 | 1,643 | -17 | -1% | 26,000 |
| 2024/03/12 | 1,638 | 1,669 | 1,598 | 1,660 | +35 | +2.2% | 108,500 |
| 2024/03/11 | 1,663 | 1,663 | 1,613 | 1,625 | -41 | -2.5% | 37,000 |
| 2024/03/08 | 1,645 | 1,678 | 1,645 | 1,666 | +23 | +1.4% | 62,000 |
| 2024/03/07 | 1,648 | 1,656 | 1,634 | 1,643 | -3 | -0.2% | 43,900 |
| 2024/03/06 | 1,631 | 1,646 | 1,631 | 1,646 | +8 | +0.5% | 40,800 |
| 2024/03/05 | 1,644 | 1,647 | 1,627 | 1,638 | -6 | -0.4% | 32,400 |
| 2024/03/04 | 1,660 | 1,660 | 1,636 | 1,644 | -16 | -1% | 36,700 |
| 2024/03/01 | 1,666 | 1,666 | 1,637 | 1,660 | -20 | -1.2% | 33,900 |
| 2024/02/29 | 1,684 | 1,690 | 1,671 | 1,680 | -4 | -0.2% | 30,100 |
| 2024/02/28 | 1,674 | 1,692 | 1,671 | 1,684 | +17 | +1% | 40,400 |
| 2024/02/27 | 1,654 | 1,680 | 1,651 | 1,667 | +29 | +1.8% | 37,800 |
| 2024/02/26 | 1,641 | 1,660 | 1,631 | 1,638 | -3 | -0.2% | 29,200 |
| 2024/02/22 | 1,636 | 1,641 | 1,630 | 1,641 | +3 | +0.2% | 27,000 |
| 2024/02/21 | 1,667 | 1,667 | 1,636 | 1,638 | -25 | -1.5% | 18,500 |
| 2024/02/20 | 1,685 | 1,686 | 1,660 | 1,663 | -21 | -1.2% | 27,800 |
| 2024/02/19 | 1,655 | 1,684 | 1,650 | 1,684 | +29 | +1.8% | 23,500 |
| 2024/02/16 | 1,629 | 1,660 | 1,598 | 1,655 | +60 | +3.8% | 70,500 |
| 2024/02/15 | 1,620 | 1,630 | 1,593 | 1,595 | -19 | -1.2% | 35,900 |
| 2024/02/14 | 1,605 | 1,623 | 1,598 | 1,614 | -31 | -1.9% | 49,200 |
| 2024/02/13 | 1,588 | 1,645 | 1,588 | 1,645 | +95 | +6.1% | 77,200 |
| 2024/02/09 | 1,584 | 1,584 | 1,550 | 1,550 | -34 | -2.1% | 19,500 |
| 2024/02/08 | 1,600 | 1,600 | 1,562 | 1,584 | -12 | -0.8% | 19,600 |
| 2024/02/07 | 1,582 | 1,605 | 1,582 | 1,596 | +13 | +0.8% | 14,300 |
| 2024/02/06 | 1,595 | 1,604 | 1,582 | 1,583 | -8 | -0.5% | 15,600 |
| 2024/02/05 | 1,567 | 1,591 | 1,566 | 1,591 | +25 | +1.6% | 22,700 |
| 2024/02/02 | 1,580 | 1,583 | 1,560 | 1,566 | -9 | -0.6% | 13,000 |
| 2024/02/01 | 1,565 | 1,580 | 1,565 | 1,575 | -7 | -0.4% | 14,100 |
| 2024/01/31 | 1,562 | 1,582 | 1,560 | 1,582 | +20 | +1.3% | 20,900 |
| 2024/01/30 | 1,596 | 1,596 | 1,559 | 1,562 | -31 | -1.9% | 22,000 |
| 2024/01/29 | 1,573 | 1,593 | 1,550 | 1,593 | +42 | +2.7% | 40,200 |
| 2024/01/26 | 1,567 | 1,570 | 1,551 | 1,551 | -20 | -1.3% | 22,400 |
| 2024/01/25 | 1,561 | 1,577 | 1,558 | 1,571 | +12 | +0.8% | 19,900 |
| 2024/01/24 | 1,578 | 1,578 | 1,557 | 1,559 | -16 | -1% | 23,100 |
| 2024/01/23 | 1,600 | 1,600 | 1,573 | 1,575 | -22 | -1.4% | 27,700 |
| 2024/01/22 | 1,599 | 1,611 | 1,591 | 1,597 | +2 | +0.1% | 15,600 |
| 2024/01/19 | 1,600 | 1,617 | 1,595 | 1,595 | -2 | -0.1% | 29,600 |
| 2024/01/18 | 1,592 | 1,610 | 1,592 | 1,597 | -3 | -0.2% | 14,400 |
| 2024/01/17 | 1,603 | 1,626 | 1,600 | 1,600 | -4 | -0.2% | 24,100 |
| 2024/01/16 | 1,633 | 1,633 | 1,604 | 1,604 | -15 | -0.9% | 29,400 |
| 2024/01/15 | 1,600 | 1,625 | 1,596 | 1,619 | +19 | +1.2% | 34,200 |
| 2024/01/12 | 1,603 | 1,623 | 1,589 | 1,600 | -1 | -0.1% | 31,400 |
| 2024/01/11 | 1,610 | 1,623 | 1,598 | 1,601 | +1 | +0.1% | 29,700 |
| 2024/01/10 | 1,594 | 1,606 | 1,585 | 1,600 | +6 | +0.4% | 31,100 |
| 2024/01/09 | 1,600 | 1,605 | 1,580 | 1,594 | +1 | +0.1% | 29,100 |
| 2024/01/05 | 1,580 | 1,607 | 1,580 | 1,593 | +19 | +1.2% | 43,200 |
| 2024/01/04 | 1,563 | 1,578 | 1,552 | 1,574 | +10 | +0.6% | 25,400 |
51～
100
件表示中 / 6717件
類似銘柄と比較する
現在ご覧いただいている「イチネンＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| イチネンＨＤ | 167,800円 | +15.7% | -4.9% | 3.58% | 7.08倍 | 0.66倍 |
|
自動車リース中堅、リース車両整備受託、燃料販売等ケミカル事業も展開。Ｍ＆Ａに積極的 |
| クイック | 217,000円 | +7.4% | -10.1% | 4.33% | 13.35倍 | 2.47倍 |
|
製薬・建設関連、エンジニア、看護師など特定領域の人材紹介が軸。人材派遣・広告なども展開 |
| Ｖコマース | 118,700円 | -3.7% | -23.3% | 4.55% | 9.52倍 | 1.15倍 |
|
アフィリエイト（成果報酬型）広告で首位級。ヤフー出店者向けにクリック課金広告、ＣＲＭ展開 |
| バリューＨＲ | 146,600円 | +15.0% | +2.8% | 1.71% | 39.96倍 | 6.36倍 |
|
健保の保健事業や企業の健康関連業務をネット代行。健保の新設・運営支援も。配当性向５割超 |
| 丹青社 | 82,300円 | +2.2% | +2.6% | 3.65% | 14.06倍 | 1.24倍 |
|
空間ディスプレー企画、設計大手。再開発ビル、商業施設、文化施設が柱。ホテルやオフィス育成 |
市場注目の銘柄
チャート関連のコラム
