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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 1,599 | 1,606 | 1,592 | 1,592 | -8 | -0.5% | 21,400 |
| 2025/07/03 | 1,579 | 1,602 | 1,579 | 1,600 | +17 | +1.1% | 37,100 |
| 2025/07/02 | 1,565 | 1,593 | 1,565 | 1,583 | +14 | +0.9% | 34,300 |
| 2025/07/01 | 1,572 | 1,577 | 1,559 | 1,569 | -10 | -0.6% | 56,500 |
| 2025/06/30 | 1,599 | 1,599 | 1,578 | 1,579 | -14 | -0.9% | 34,700 |
| 2025/06/27 | 1,593 | 1,600 | 1,580 | 1,593 | +5 | +0.3% | 41,700 |
| 2025/06/26 | 1,581 | 1,588 | 1,572 | 1,588 | +10 | +0.6% | 27,500 |
| 2025/06/25 | 1,569 | 1,580 | 1,561 | 1,578 | +9 | +0.6% | 38,400 |
| 2025/06/24 | 1,576 | 1,583 | 1,562 | 1,569 | +4 | +0.3% | 32,700 |
| 2025/06/23 | 1,583 | 1,592 | 1,565 | 1,565 | -30 | -1.9% | 69,200 |
| 2025/06/20 | 1,603 | 1,608 | 1,595 | 1,595 | -9 | -0.6% | 37,900 |
| 2025/06/19 | 1,604 | 1,610 | 1,598 | 1,604 | -5 | -0.3% | 19,000 |
| 2025/06/18 | 1,608 | 1,616 | 1,603 | 1,609 | -12 | -0.7% | 12,200 |
| 2025/06/17 | 1,616 | 1,623 | 1,612 | 1,621 | +5 | +0.3% | 16,400 |
| 2025/06/16 | 1,618 | 1,628 | 1,608 | 1,616 | +8 | +0.5% | 23,300 |
| 2025/06/13 | 1,610 | 1,612 | 1,585 | 1,608 | -10 | -0.6% | 73,800 |
| 2025/06/12 | 1,618 | 1,624 | 1,613 | 1,618 | -2 | -0.1% | 23,800 |
| 2025/06/11 | 1,615 | 1,620 | 1,603 | 1,620 | +12 | +0.7% | 29,800 |
| 2025/06/10 | 1,610 | 1,630 | 1,605 | 1,608 | +3 | +0.2% | 32,900 |
| 2025/06/09 | 1,611 | 1,618 | 1,592 | 1,605 | -6 | -0.4% | 28,300 |
| 2025/06/06 | 1,602 | 1,616 | 1,589 | 1,611 | +9 | +0.6% | 41,100 |
| 2025/06/05 | 1,594 | 1,609 | 1,588 | 1,602 | ±0 | ±0% | 27,800 |
| 2025/06/04 | 1,601 | 1,609 | 1,595 | 1,602 | -2 | -0.1% | 22,000 |
| 2025/06/03 | 1,621 | 1,634 | 1,603 | 1,604 | -24 | -1.5% | 40,200 |
| 2025/06/02 | 1,623 | 1,635 | 1,623 | 1,628 | -5 | -0.3% | 17,500 |
| 2025/05/30 | 1,609 | 1,642 | 1,608 | 1,633 | +2 | +0.1% | 23,700 |
| 2025/05/29 | 1,635 | 1,639 | 1,628 | 1,631 | -4 | -0.2% | 26,700 |
| 2025/05/28 | 1,627 | 1,637 | 1,620 | 1,635 | +20 | +1.2% | 43,500 |
| 2025/05/27 | 1,596 | 1,622 | 1,595 | 1,615 | +22 | +1.4% | 18,300 |
| 2025/05/26 | 1,585 | 1,601 | 1,585 | 1,593 | +9 | +0.6% | 23,000 |
| 2025/05/23 | 1,577 | 1,596 | 1,577 | 1,584 | +17 | +1.1% | 19,000 |
| 2025/05/22 | 1,564 | 1,580 | 1,552 | 1,567 | -2 | -0.1% | 36,800 |
| 2025/05/21 | 1,570 | 1,585 | 1,568 | 1,569 | +6 | +0.4% | 21,900 |
| 2025/05/20 | 1,583 | 1,585 | 1,561 | 1,563 | -20 | -1.3% | 36,600 |
| 2025/05/19 | 1,561 | 1,589 | 1,561 | 1,583 | +22 | +1.4% | 22,300 |
| 2025/05/16 | 1,568 | 1,570 | 1,554 | 1,561 | -14 | -0.9% | 43,500 |
| 2025/05/15 | 1,593 | 1,598 | 1,565 | 1,575 | -30 | -1.9% | 47,100 |
| 2025/05/14 | 1,624 | 1,624 | 1,586 | 1,605 | -19 | -1.2% | 60,200 |
| 2025/05/13 | 1,658 | 1,658 | 1,623 | 1,624 | -25 | -1.5% | 56,200 |
| 2025/05/12 | 1,638 | 1,661 | 1,635 | 1,649 | +17 | +1% | 50,700 |
| 2025/05/09 | 1,620 | 1,660 | 1,616 | 1,632 | +12 | +0.7% | 108,800 |
| 2025/05/08 | 1,638 | 1,638 | 1,615 | 1,620 | -20 | -1.2% | 37,000 |
| 2025/05/07 | 1,611 | 1,653 | 1,590 | 1,640 | -11 | -0.7% | 159,100 |
| 2025/05/02 | 1,680 | 1,680 | 1,636 | 1,651 | -29 | -1.7% | 105,000 |
| 2025/05/01 | 1,695 | 1,695 | 1,664 | 1,680 | -10 | -0.6% | 37,900 |
| 2025/04/30 | 1,677 | 1,690 | 1,660 | 1,690 | +27 | +1.6% | 48,300 |
| 2025/04/28 | 1,660 | 1,669 | 1,645 | 1,663 | +9 | +0.5% | 37,700 |
| 2025/04/25 | 1,641 | 1,662 | 1,640 | 1,654 | +14 | +0.9% | 22,100 |
| 2025/04/24 | 1,667 | 1,672 | 1,633 | 1,640 | -18 | -1.1% | 23,900 |
| 2025/04/23 | 1,657 | 1,665 | 1,645 | 1,658 | +29 | +1.8% | 30,100 |
1～
50
件表示中 / 6985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 | 159,200円 | +4.6% | -2.8% | 4.40% | 6.05倍 | 0.58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 |
| ＭａｃｂｅｅＰ | 258,500円 | +18.1% | - | 2.13% | 9.54倍 | 3.21倍 |
|
ＬＴＶ（顧客生涯価値）予測を基にＷｅｂ広告による集客支援を展開。Ｗｅｂ接客、解約防止も |
| アイモバイル | 65,100円 | +22.8% | +25.2% | 3.99% | 12.36倍 | 2.16倍 |
|
ふるさと納税サイト「ふるなび」の手数料収入が柱。広告配信ネットワーク大手。アプリ運営も |
| スタジオアリス | 214,100円 | -5.1% | -5.9% | 2.34% | 25.08倍 | 1.22倍 |
|
子ども写真館最大手。七五三が売上の４割。成人式用振り袖撮影貸出セット「ふりホ」拡充 |
| スバル興 | 272,200円 | -3.1% | -7.1% | 2.94% | 11.60倍 | 0.99倍 |
|
東宝系。道路メンテナンスが主力で公共事業依存度が高い。飲食店、マリーナ、不動産賃貸も併営 |
市場注目の銘柄
チャート関連のコラム
