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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,598 | 1,598 | 1,509 | 1,547 | -95 | -5.8% | 123,800 |
| 2025/04/03 | 1,648 | 1,653 | 1,618 | 1,642 | -46 | -2.7% | 47,200 |
| 2025/04/02 | 1,720 | 1,720 | 1,683 | 1,688 | -30 | -1.7% | 33,700 |
| 2025/04/01 | 1,703 | 1,740 | 1,700 | 1,718 | +45 | +2.7% | 51,500 |
| 2025/03/31 | 1,711 | 1,717 | 1,672 | 1,673 | -53 | -3.1% | 60,600 |
| 2025/03/28 | 1,749 | 1,749 | 1,718 | 1,726 | -46 | -2.6% | 35,800 |
| 2025/03/27 | 1,786 | 1,786 | 1,753 | 1,772 | -15 | -0.8% | 81,100 |
| 2025/03/26 | 1,780 | 1,789 | 1,761 | 1,787 | +13 | +0.7% | 48,000 |
| 2025/03/25 | 1,775 | 1,775 | 1,753 | 1,774 | +8 | +0.5% | 43,000 |
| 2025/03/24 | 1,790 | 1,790 | 1,766 | 1,766 | -24 | -1.3% | 23,500 |
| 2025/03/21 | 1,800 | 1,805 | 1,783 | 1,790 | -9 | -0.5% | 47,400 |
| 2025/03/19 | 1,769 | 1,801 | 1,769 | 1,799 | +33 | +1.9% | 50,200 |
| 2025/03/18 | 1,765 | 1,781 | 1,758 | 1,766 | +7 | +0.4% | 44,700 |
| 2025/03/17 | 1,741 | 1,769 | 1,741 | 1,759 | +25 | +1.4% | 31,700 |
| 2025/03/14 | 1,719 | 1,737 | 1,710 | 1,734 | +18 | +1% | 43,700 |
| 2025/03/13 | 1,736 | 1,736 | 1,711 | 1,716 | -9 | -0.5% | 28,400 |
| 2025/03/12 | 1,732 | 1,736 | 1,713 | 1,725 | -16 | -0.9% | 36,700 |
| 2025/03/11 | 1,701 | 1,749 | 1,684 | 1,741 | +25 | +1.5% | 88,800 |
| 2025/03/10 | 1,708 | 1,725 | 1,707 | 1,716 | +14 | +0.8% | 18,300 |
| 2025/03/07 | 1,700 | 1,710 | 1,673 | 1,702 | -8 | -0.5% | 55,700 |
| 2025/03/06 | 1,719 | 1,728 | 1,701 | 1,710 | +3 | +0.2% | 32,000 |
| 2025/03/05 | 1,694 | 1,718 | 1,689 | 1,707 | +14 | +0.8% | 20,000 |
| 2025/03/04 | 1,689 | 1,708 | 1,685 | 1,693 | -10 | -0.6% | 23,800 |
| 2025/03/03 | 1,698 | 1,713 | 1,690 | 1,703 | +40 | +2.4% | 21,200 |
| 2025/02/28 | 1,696 | 1,712 | 1,663 | 1,663 | -33 | -1.9% | 45,800 |
| 2025/02/27 | 1,652 | 1,696 | 1,646 | 1,696 | +50 | +3% | 44,300 |
| 2025/02/26 | 1,643 | 1,659 | 1,613 | 1,646 | +4 | +0.2% | 58,700 |
| 2025/02/25 | 1,650 | 1,658 | 1,638 | 1,642 | -31 | -1.9% | 39,400 |
| 2025/02/21 | 1,688 | 1,688 | 1,666 | 1,673 | -22 | -1.3% | 35,600 |
| 2025/02/20 | 1,727 | 1,738 | 1,691 | 1,695 | -39 | -2.2% | 36,900 |
| 2025/02/19 | 1,749 | 1,760 | 1,732 | 1,734 | -15 | -0.9% | 17,900 |
| 2025/02/18 | 1,725 | 1,753 | 1,725 | 1,749 | +27 | +1.6% | 12,900 |
| 2025/02/17 | 1,740 | 1,746 | 1,722 | 1,722 | -13 | -0.7% | 30,500 |
| 2025/02/14 | 1,756 | 1,756 | 1,727 | 1,735 | -21 | -1.2% | 35,700 |
| 2025/02/13 | 1,740 | 1,758 | 1,740 | 1,756 | +21 | +1.2% | 15,200 |
| 2025/02/12 | 1,746 | 1,746 | 1,721 | 1,735 | +5 | +0.3% | 32,400 |
| 2025/02/10 | 1,739 | 1,739 | 1,725 | 1,730 | -4 | -0.2% | 25,500 |
| 2025/02/07 | 1,760 | 1,765 | 1,731 | 1,734 | -15 | -0.9% | 40,500 |
| 2025/02/06 | 1,766 | 1,781 | 1,730 | 1,749 | -68 | -3.7% | 124,400 |
| 2025/02/05 | 1,800 | 1,834 | 1,800 | 1,817 | +36 | +2% | 47,500 |
| 2025/02/04 | 1,811 | 1,815 | 1,781 | 1,781 | -3 | -0.2% | 20,600 |
| 2025/02/03 | 1,830 | 1,830 | 1,784 | 1,784 | -51 | -2.8% | 39,100 |
| 2025/01/31 | 1,840 | 1,844 | 1,823 | 1,835 | -9 | -0.5% | 9,100 |
| 2025/01/30 | 1,828 | 1,846 | 1,818 | 1,844 | +16 | +0.9% | 17,300 |
| 2025/01/29 | 1,846 | 1,846 | 1,826 | 1,828 | -18 | -1% | 20,700 |
| 2025/01/28 | 1,841 | 1,858 | 1,837 | 1,846 | +15 | +0.8% | 21,500 |
| 2025/01/27 | 1,816 | 1,838 | 1,805 | 1,831 | +27 | +1.5% | 16,700 |
| 2025/01/24 | 1,811 | 1,828 | 1,802 | 1,804 | -2 | -0.1% | 15,600 |
| 2025/01/23 | 1,806 | 1,815 | 1,798 | 1,806 | +1 | +0.1% | 19,500 |
| 2025/01/22 | 1,782 | 1,806 | 1,773 | 1,805 | +18 | +1% | 24,300 |
1～
50
件表示中 / 6923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 | 154,700円 | +15.7% | -4.9% | 4.52% | 6.39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 |
| ＬＩＴＡＬＩＣＯ | 106,900円 | +19.2% | -34.1% | 0.84% | 21.21倍 | 3.66倍 |
|
障害者就労支援が柱。障害児支援に加え福祉施設等運営支援ソフトも。２４年に米同業を買収 |
| ぴ あ | 243,300円 | +3.6% | +62.7% | 0.00% | 41.40倍 | 5.95倍 |
|
チケット流通の国内最大手。横浜で１万人規模のアリーナを運営。イベント主催も。出版が祖業 |
| 早稲アカ | 197,400円 | +5.7% | +1.8% | 2.79% | 18.93倍 | 2.69倍 |
|
首都圏の中学、高校受験に強い集団指導塾「早稲田アカデミー」が主力。個別指導にも本腰 |
| ステップ | 220,400円 | +4.1% | +4.1% | 3.68% | 13.72倍 | 1.33倍 |
|
神奈川県中西部軸に学習塾「ステップ」運営。県立トップ高受験に強み。横浜、川崎地区を攻略中 |
市場注目の銘柄
チャート関連のコラム
