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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 1,267 | 1,277 | 1,263 | 1,277 | +11 | +0.9% | 26,700 |
| 2023/01/23 | 1,255 | 1,266 | 1,250 | 1,266 | +20 | +1.6% | 21,300 |
| 2023/01/20 | 1,245 | 1,253 | 1,245 | 1,246 | +4 | +0.3% | 14,100 |
| 2023/01/19 | 1,243 | 1,251 | 1,242 | 1,242 | -9 | -0.7% | 16,200 |
| 2023/01/18 | 1,244 | 1,253 | 1,235 | 1,251 | +11 | +0.9% | 21,400 |
| 2023/01/17 | 1,236 | 1,242 | 1,236 | 1,240 | +12 | +1% | 13,900 |
| 2023/01/16 | 1,227 | 1,234 | 1,227 | 1,228 | -4 | -0.3% | 14,900 |
| 2023/01/13 | 1,238 | 1,244 | 1,227 | 1,232 | -8 | -0.6% | 23,400 |
| 2023/01/12 | 1,240 | 1,243 | 1,240 | 1,240 | ±0 | ±0% | 6,500 |
| 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 |
601～
650
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 | 157,300円 | +4.6% | -2.8% | 4.45% | 5.98倍 | 0.57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 | 260,100円 | +18.1% | - | 2.11% | 9.60倍 | 3.23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 | 65,300円 | +22.8% | +25.2% | 3.98% | 12.40倍 | 2.17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 | 213,700円 | -5.1% | -5.9% | 2.34% | 25.03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 | 273,400円 | -3.1% | -7.1% | 2.93% | 11.65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
