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 |
|---|---|---|---|---|---|---|---|
| 2022/10/26 | 1,288 | 1,288 | 1,273 | 1,276 | -7 | -0.5% | 14,300 |
| 2022/10/25 | 1,280 | 1,285 | 1,276 | 1,283 | +11 | +0.9% | 13,300 |
| 2022/10/24 | 1,282 | 1,283 | 1,270 | 1,272 | +3 | +0.2% | 12,000 |
| 2022/10/21 | 1,266 | 1,273 | 1,264 | 1,269 | +3 | +0.2% | 7,000 |
| 2022/10/20 | 1,265 | 1,267 | 1,262 | 1,266 | -9 | -0.7% | 7,700 |
| 2022/10/19 | 1,263 | 1,276 | 1,263 | 1,275 | +10 | +0.8% | 9,800 |
| 2022/10/18 | 1,255 | 1,271 | 1,255 | 1,265 | +10 | +0.8% | 14,900 |
| 2022/10/17 | 1,257 | 1,263 | 1,255 | 1,255 | -10 | -0.8% | 8,700 |
| 2022/10/14 | 1,265 | 1,273 | 1,251 | 1,265 | +20 | +1.6% | 34,100 |
| 2022/10/13 | 1,251 | 1,252 | 1,239 | 1,245 | -6 | -0.5% | 18,700 |
| 2022/10/12 | 1,236 | 1,251 | 1,234 | 1,251 | +7 | +0.6% | 14,300 |
| 2022/10/11 | 1,251 | 1,256 | 1,235 | 1,244 | -32 | -2.5% | 24,500 |
| 2022/10/07 | 1,262 | 1,276 | 1,256 | 1,276 | +14 | +1.1% | 24,500 |
| 2022/10/06 | 1,267 | 1,279 | 1,259 | 1,262 | +10 | +0.8% | 29,900 |
| 2022/10/05 | 1,271 | 1,275 | 1,252 | 1,252 | -13 | -1% | 23,800 |
| 2022/10/04 | 1,240 | 1,266 | 1,235 | 1,265 | +35 | +2.8% | 36,400 |
| 2022/10/03 | 1,210 | 1,230 | 1,207 | 1,230 | +14 | +1.2% | 14,100 |
| 2022/09/30 | 1,240 | 1,242 | 1,216 | 1,216 | -32 | -2.6% | 26,900 |
| 2022/09/29 | 1,227 | 1,249 | 1,226 | 1,248 | +4 | +0.3% | 25,000 |
| 2022/09/28 | 1,246 | 1,252 | 1,222 | 1,244 | +16 | +1.3% | 32,200 |
| 2022/09/27 | 1,240 | 1,241 | 1,228 | 1,228 | -2 | -0.2% | 18,900 |
| 2022/09/26 | 1,245 | 1,246 | 1,229 | 1,230 | -13 | -1% | 40,100 |
| 2022/09/22 | 1,251 | 1,255 | 1,243 | 1,243 | -19 | -1.5% | 24,400 |
| 2022/09/21 | 1,271 | 1,271 | 1,252 | 1,262 | -9 | -0.7% | 21,000 |
| 2022/09/20 | 1,258 | 1,271 | 1,258 | 1,271 | +12 | +1% | 13,200 |
| 2022/09/16 | 1,263 | 1,270 | 1,256 | 1,259 | -11 | -0.9% | 20,500 |
| 2022/09/15 | 1,267 | 1,270 | 1,260 | 1,270 | +9 | +0.7% | 16,800 |
| 2022/09/14 | 1,269 | 1,280 | 1,261 | 1,261 | -19 | -1.5% | 21,400 |
| 2022/09/13 | 1,280 | 1,285 | 1,278 | 1,280 | -10 | -0.8% | 11,200 |
| 2022/09/12 | 1,255 | 1,291 | 1,255 | 1,290 | +15 | +1.2% | 79,600 |
| 2022/09/09 | 1,262 | 1,277 | 1,261 | 1,275 | +8 | +0.6% | 24,700 |
| 2022/09/08 | 1,245 | 1,267 | 1,245 | 1,267 | +30 | +2.4% | 23,400 |
| 2022/09/07 | 1,252 | 1,252 | 1,234 | 1,237 | -18 | -1.4% | 27,200 |
| 2022/09/06 | 1,250 | 1,262 | 1,248 | 1,255 | +5 | +0.4% | 19,200 |
| 2022/09/05 | 1,254 | 1,256 | 1,243 | 1,250 | -8 | -0.6% | 16,200 |
| 2022/09/02 | 1,256 | 1,264 | 1,251 | 1,258 | +2 | +0.2% | 21,100 |
| 2022/09/01 | 1,275 | 1,275 | 1,256 | 1,256 | -15 | -1.2% | 25,200 |
| 2022/08/31 | 1,278 | 1,285 | 1,269 | 1,271 | -7 | -0.5% | 17,100 |
| 2022/08/30 | 1,256 | 1,278 | 1,256 | 1,278 | +23 | +1.8% | 16,500 |
| 2022/08/29 | 1,267 | 1,267 | 1,255 | 1,255 | -15 | -1.2% | 23,200 |
| 2022/08/26 | 1,276 | 1,281 | 1,270 | 1,270 | -6 | -0.5% | 11,100 |
| 2022/08/25 | 1,274 | 1,280 | 1,274 | 1,276 | +2 | +0.2% | 6,300 |
| 2022/08/24 | 1,275 | 1,283 | 1,272 | 1,274 | -2 | -0.2% | 15,600 |
| 2022/08/23 | 1,300 | 1,300 | 1,276 | 1,276 | -22 | -1.7% | 14,500 |
| 2022/08/22 | 1,283 | 1,298 | 1,274 | 1,298 | +14 | +1.1% | 14,400 |
| 2022/08/19 | 1,289 | 1,290 | 1,282 | 1,284 | +5 | +0.4% | 9,700 |
| 2022/08/18 | 1,288 | 1,288 | 1,276 | 1,279 | -15 | -1.2% | 16,100 |
| 2022/08/17 | 1,282 | 1,294 | 1,278 | 1,294 | +20 | +1.6% | 23,900 |
| 2022/08/16 | 1,279 | 1,281 | 1,266 | 1,274 | -12 | -0.9% | 15,900 |
| 2022/08/15 | 1,284 | 1,286 | 1,272 | 1,286 | +2 | +0.2% | 17,300 |
601～
650
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
