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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,295 | 1,312 | 1,291 | 1,304 | -1 | -0.1% | 43,100 |
| 2022/03/30 | 1,305 | 1,309 | 1,289 | 1,305 | -21 | -1.6% | 92,500 |
| 2022/03/29 | 1,329 | 1,329 | 1,311 | 1,326 | +6 | +0.5% | 172,400 |
| 2022/03/28 | 1,330 | 1,330 | 1,312 | 1,320 | +5 | +0.4% | 129,800 |
| 2022/03/25 | 1,330 | 1,330 | 1,309 | 1,315 | -9 | -0.7% | 107,400 |
| 2022/03/24 | 1,330 | 1,334 | 1,311 | 1,324 | -26 | -1.9% | 95,400 |
| 2022/03/23 | 1,330 | 1,350 | 1,324 | 1,350 | +32 | +2.4% | 85,800 |
| 2022/03/22 | 1,315 | 1,332 | 1,305 | 1,318 | +17 | +1.3% | 105,600 |
| 2022/03/18 | 1,305 | 1,305 | 1,288 | 1,301 | ±0 | ±0% | 162,600 |
| 2022/03/17 | 1,314 | 1,314 | 1,288 | 1,301 | +15 | +1.2% | 73,300 |
| 2022/03/16 | 1,300 | 1,300 | 1,285 | 1,286 | -3 | -0.2% | 65,100 |
| 2022/03/15 | 1,280 | 1,297 | 1,280 | 1,289 | +13 | +1% | 52,100 |
| 2022/03/14 | 1,274 | 1,285 | 1,267 | 1,276 | +17 | +1.4% | 65,600 |
| 2022/03/11 | 1,254 | 1,270 | 1,242 | 1,259 | ±0 | ±0% | 124,700 |
| 2022/03/10 | 1,253 | 1,272 | 1,246 | 1,259 | +48 | +4% | 101,800 |
| 2022/03/09 | 1,221 | 1,228 | 1,206 | 1,211 | -3 | -0.2% | 43,800 |
| 2022/03/08 | 1,218 | 1,234 | 1,202 | 1,214 | -9 | -0.7% | 42,000 |
| 2022/03/07 | 1,250 | 1,250 | 1,214 | 1,223 | -40 | -3.2% | 75,400 |
| 2022/03/04 | 1,270 | 1,286 | 1,263 | 1,263 | -15 | -1.2% | 67,600 |
| 2022/03/03 | 1,280 | 1,296 | 1,277 | 1,278 | +14 | +1.1% | 27,500 |
| 2022/03/02 | 1,295 | 1,295 | 1,264 | 1,264 | -41 | -3.1% | 40,700 |
| 2022/03/01 | 1,319 | 1,319 | 1,298 | 1,305 | +5 | +0.4% | 43,200 |
| 2022/02/28 | 1,284 | 1,302 | 1,282 | 1,300 | +18 | +1.4% | 50,800 |
| 2022/02/25 | 1,290 | 1,290 | 1,273 | 1,282 | +2 | +0.2% | 41,900 |
| 2022/02/24 | 1,278 | 1,284 | 1,260 | 1,280 | +4 | +0.3% | 32,100 |
| 2022/02/22 | 1,288 | 1,291 | 1,275 | 1,276 | -25 | -1.9% | 27,500 |
| 2022/02/21 | 1,305 | 1,305 | 1,291 | 1,301 | -8 | -0.6% | 25,200 |
| 2022/02/18 | 1,304 | 1,313 | 1,293 | 1,309 | -2 | -0.2% | 28,400 |
| 2022/02/17 | 1,326 | 1,326 | 1,308 | 1,311 | -10 | -0.8% | 17,300 |
| 2022/02/16 | 1,320 | 1,325 | 1,303 | 1,321 | +24 | +1.9% | 26,100 |
| 2022/02/15 | 1,296 | 1,319 | 1,294 | 1,297 | +3 | +0.2% | 29,900 |
| 2022/02/14 | 1,309 | 1,309 | 1,291 | 1,294 | -25 | -1.9% | 33,500 |
| 2022/02/10 | 1,318 | 1,326 | 1,309 | 1,319 | +4 | +0.3% | 31,500 |
| 2022/02/09 | 1,304 | 1,319 | 1,294 | 1,315 | +19 | +1.5% | 36,500 |
| 2022/02/08 | 1,297 | 1,298 | 1,288 | 1,296 | +8 | +0.6% | 29,000 |
| 2022/02/07 | 1,284 | 1,295 | 1,278 | 1,288 | +5 | +0.4% | 52,000 |
| 2022/02/04 | 1,273 | 1,288 | 1,263 | 1,283 | +15 | +1.2% | 38,000 |
| 2022/02/03 | 1,288 | 1,288 | 1,268 | 1,268 | -19 | -1.5% | 25,300 |
| 2022/02/02 | 1,267 | 1,289 | 1,260 | 1,287 | +31 | +2.5% | 28,900 |
| 2022/02/01 | 1,269 | 1,274 | 1,250 | 1,256 | -13 | -1% | 23,100 |
| 2022/01/31 | 1,244 | 1,269 | 1,240 | 1,269 | +25 | +2% | 23,700 |
| 2022/01/28 | 1,248 | 1,253 | 1,232 | 1,244 | +25 | +2.1% | 41,900 |
| 2022/01/27 | 1,257 | 1,259 | 1,219 | 1,219 | -31 | -2.5% | 45,600 |
| 2022/01/26 | 1,265 | 1,274 | 1,250 | 1,250 | -14 | -1.1% | 23,800 |
| 2022/01/25 | 1,282 | 1,282 | 1,253 | 1,264 | -18 | -1.4% | 25,500 |
| 2022/01/24 | 1,270 | 1,283 | 1,257 | 1,282 | +6 | +0.5% | 25,800 |
| 2022/01/21 | 1,268 | 1,276 | 1,255 | 1,276 | +8 | +0.6% | 33,900 |
| 2022/01/20 | 1,272 | 1,277 | 1,251 | 1,268 | ±0 | ±0% | 53,200 |
| 2022/01/19 | 1,302 | 1,307 | 1,267 | 1,268 | -40 | -3.1% | 65,500 |
| 2022/01/18 | 1,327 | 1,327 | 1,304 | 1,308 | -9 | -0.7% | 14,200 |
801～
850
件表示中 / 6986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 | 160,100円 | +4.6% | -2.8% | 4.37% | 6.08倍 | 0.59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 | 260,900円 | +18.1% | - | 2.11% | 9.63倍 | 3.24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 | 65,200円 | +22.8% | +25.2% | 3.99% | 12.38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 |
| キタハマキャピ | 9,400円 | +7665.1% | - | 0.00% | 191.83倍 | 19.19倍 |
|
投資運用子会社売却し事業再構築。不動産の開発・販売中心に再建図る。ゴルフ場運営が柱 |
| スタジオアリス | 213,200円 | -5.1% | -5.9% | 2.35% | 24.97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 |
市場注目の銘柄
チャート関連のコラム
