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 |
|---|---|---|---|---|---|---|---|
| 2023/01/11 | 1,233 | 1,242 | 1,233 | 1,240 | +11 | +0.9% | 11,700 |
| 2023/01/10 | 1,241 | 1,245 | 1,229 | 1,229 | -10 | -0.8% | 29,900 |
| 2023/01/06 | 1,223 | 1,239 | 1,223 | 1,239 | +16 | +1.3% | 22,300 |
| 2023/01/05 | 1,225 | 1,230 | 1,223 | 1,223 | -2 | -0.2% | 21,800 |
| 2023/01/04 | 1,232 | 1,237 | 1,225 | 1,225 | -20 | -1.6% | 40,300 |
| 2022/12/30 | 1,246 | 1,253 | 1,242 | 1,245 | -5 | -0.4% | 17,100 |
| 2022/12/29 | 1,237 | 1,251 | 1,235 | 1,250 | +1 | +0.1% | 15,000 |
| 2022/12/28 | 1,242 | 1,249 | 1,238 | 1,249 | +11 | +0.9% | 19,100 |
| 2022/12/27 | 1,241 | 1,243 | 1,234 | 1,238 | -1 | -0.1% | 15,300 |
| 2022/12/26 | 1,245 | 1,247 | 1,239 | 1,239 | -6 | -0.5% | 14,000 |
| 2022/12/23 | 1,236 | 1,245 | 1,234 | 1,245 | -1 | -0.1% | 14,300 |
| 2022/12/22 | 1,238 | 1,247 | 1,236 | 1,246 | +12 | +1% | 13,600 |
| 2022/12/21 | 1,238 | 1,244 | 1,228 | 1,234 | -6 | -0.5% | 34,800 |
| 2022/12/20 | 1,260 | 1,264 | 1,233 | 1,240 | -17 | -1.4% | 20,500 |
| 2022/12/19 | 1,250 | 1,263 | 1,250 | 1,257 | +6 | +0.5% | 16,000 |
| 2022/12/16 | 1,267 | 1,276 | 1,251 | 1,251 | -31 | -2.4% | 20,500 |
| 2022/12/15 | 1,275 | 1,282 | 1,270 | 1,282 | +6 | +0.5% | 29,100 |
| 2022/12/14 | 1,264 | 1,279 | 1,264 | 1,276 | +15 | +1.2% | 30,200 |
| 2022/12/13 | 1,260 | 1,269 | 1,258 | 1,261 | +4 | +0.3% | 19,100 |
| 2022/12/12 | 1,241 | 1,258 | 1,241 | 1,257 | +16 | +1.3% | 19,000 |
| 2022/12/09 | 1,229 | 1,244 | 1,229 | 1,241 | +14 | +1.1% | 17,900 |
| 2022/12/08 | 1,235 | 1,235 | 1,226 | 1,227 | -8 | -0.6% | 23,900 |
| 2022/12/07 | 1,233 | 1,240 | 1,230 | 1,235 | +2 | +0.2% | 21,700 |
| 2022/12/06 | 1,237 | 1,238 | 1,233 | 1,233 | -10 | -0.8% | 18,800 |
| 2022/12/05 | 1,244 | 1,246 | 1,239 | 1,243 | +6 | +0.5% | 20,500 |
| 2022/12/02 | 1,246 | 1,251 | 1,227 | 1,237 | -16 | -1.3% | 39,500 |
| 2022/12/01 | 1,257 | 1,260 | 1,248 | 1,253 | +1 | +0.1% | 22,600 |
| 2022/11/30 | 1,263 | 1,266 | 1,252 | 1,252 | -15 | -1.2% | 17,400 |
| 2022/11/29 | 1,275 | 1,275 | 1,262 | 1,267 | -16 | -1.2% | 16,700 |
| 2022/11/28 | 1,276 | 1,285 | 1,267 | 1,283 | +13 | +1% | 25,900 |
| 2022/11/25 | 1,276 | 1,276 | 1,253 | 1,270 | -4 | -0.3% | 32,800 |
| 2022/11/24 | 1,263 | 1,274 | 1,261 | 1,274 | +22 | +1.8% | 29,300 |
| 2022/11/22 | 1,234 | 1,252 | 1,234 | 1,252 | +18 | +1.5% | 29,400 |
| 2022/11/21 | 1,235 | 1,244 | 1,230 | 1,234 | +2 | +0.2% | 23,900 |
| 2022/11/18 | 1,227 | 1,236 | 1,227 | 1,232 | +1 | +0.1% | 14,000 |
| 2022/11/17 | 1,225 | 1,235 | 1,225 | 1,231 | +4 | +0.3% | 7,400 |
| 2022/11/16 | 1,225 | 1,233 | 1,225 | 1,227 | -2 | -0.2% | 13,300 |
| 2022/11/15 | 1,239 | 1,239 | 1,226 | 1,229 | +4 | +0.3% | 13,100 |
| 2022/11/14 | 1,238 | 1,238 | 1,225 | 1,225 | -13 | -1.1% | 11,200 |
| 2022/11/11 | 1,250 | 1,255 | 1,230 | 1,238 | +4 | +0.3% | 27,100 |
| 2022/11/10 | 1,238 | 1,240 | 1,233 | 1,234 | -7 | -0.6% | 13,200 |
| 2022/11/09 | 1,246 | 1,247 | 1,239 | 1,241 | -5 | -0.4% | 6,600 |
| 2022/11/08 | 1,239 | 1,246 | 1,236 | 1,246 | +14 | +1.1% | 19,400 |
| 2022/11/07 | 1,235 | 1,239 | 1,225 | 1,232 | +1 | +0.1% | 20,200 |
| 2022/11/04 | 1,234 | 1,237 | 1,228 | 1,231 | -3 | -0.2% | 23,300 |
| 2022/11/02 | 1,245 | 1,248 | 1,231 | 1,234 | -21 | -1.7% | 40,100 |
| 2022/11/01 | 1,273 | 1,273 | 1,255 | 1,255 | -18 | -1.4% | 10,000 |
| 2022/10/31 | 1,275 | 1,284 | 1,266 | 1,273 | +19 | +1.5% | 19,300 |
| 2022/10/28 | 1,271 | 1,285 | 1,254 | 1,254 | -12 | -0.9% | 80,600 |
| 2022/10/27 | 1,271 | 1,274 | 1,265 | 1,266 | -10 | -0.8% | 5,500 |
551～
600
件表示中 / 6926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 | 147,700円 | +15.7% | -4.9% | 4.74% | 6.10倍 | 0.55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 |
| ステップ | 219,300円 | +4.1% | +4.1% | 3.69% | 13.65倍 | 1.32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 |
| ＴＷＯＳＴＯＮＥ | 82,700円 | +30.2% | +34.2% | 0.06% | 120.73倍 | 12.50倍 |
|
フリーのＩＴエンジニアと企業のマッチングが柱。企業向けＩＴ・戦略コンサルも展開 |
| トライト | 35,100円 | +12.6% | +31.8% | 3.42% | 9.49倍 | 1.26倍 |
|
介護、看護、保育の人材紹介、派遣が主力。建設業向けも手がける。利益は第２四半期に集中 |
| シーユーシー | 116,200円 | +41.7% | +18.4% | 0.00% | 11.75倍 | 1.22倍 |
|
日米の医療機関支援、難病向けホスピス、居宅訪問看護が柱。有料老人ホームも。エムスリー系 |
市場注目の銘柄
チャート関連のコラム
