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 |
---|---|---|---|---|---|---|---|
2020/03/18 | 1,010 | 1,021 | 986 | 990 | +19 | +2% | 229,600 |
2020/03/17 | 900 | 977 | 894 | 971 | +42 | +4.5% | 196,300 |
2020/03/16 | 914 | 958 | 910 | 929 | +20 | +2.2% | 185,300 |
2020/03/13 | 891 | 950 | 867 | 909 | -40 | -4.2% | 234,300 |
2020/03/12 | 988 | 988 | 933 | 949 | -53 | -5.3% | 141,300 |
2020/03/11 | 1,021 | 1,030 | 1,002 | 1,002 | -22 | -2.1% | 168,800 |
2020/03/10 | 940 | 1,027 | 931 | 1,024 | +24 | +2.4% | 198,000 |
2020/03/09 | 1,033 | 1,036 | 985 | 1,000 | -63 | -5.9% | 181,700 |
2020/03/06 | 1,100 | 1,101 | 1,061 | 1,063 | -59 | -5.3% | 107,200 |
2020/03/05 | 1,161 | 1,161 | 1,118 | 1,122 | -13 | -1.1% | 96,200 |
2020/03/04 | 1,128 | 1,150 | 1,121 | 1,135 | -12 | -1% | 91,700 |
2020/03/03 | 1,192 | 1,199 | 1,146 | 1,147 | -27 | -2.3% | 113,000 |
2020/03/02 | 1,132 | 1,194 | 1,126 | 1,174 | +34 | +3% | 152,900 |
2020/02/28 | 1,156 | 1,180 | 1,134 | 1,140 | -68 | -5.6% | 165,400 |
2020/02/27 | 1,250 | 1,250 | 1,207 | 1,208 | -50 | -4% | 134,400 |
2020/02/26 | 1,251 | 1,271 | 1,237 | 1,258 | -15 | -1.2% | 104,800 |
2020/02/25 | 1,252 | 1,294 | 1,251 | 1,273 | -73 | -5.4% | 115,900 |
2020/02/21 | 1,367 | 1,386 | 1,345 | 1,346 | -29 | -2.1% | 86,600 |
2020/02/20 | 1,415 | 1,419 | 1,367 | 1,375 | -27 | -1.9% | 133,100 |
2020/02/19 | 1,377 | 1,413 | 1,377 | 1,402 | +34 | +2.5% | 144,100 |
2020/02/18 | 1,379 | 1,397 | 1,361 | 1,368 | -12 | -0.9% | 135,000 |
2020/02/17 | 1,385 | 1,385 | 1,348 | 1,380 | -12 | -0.9% | 145,400 |
2020/02/14 | 1,405 | 1,405 | 1,372 | 1,392 | -16 | -1.1% | 90,600 |
2020/02/13 | 1,436 | 1,437 | 1,403 | 1,408 | -26 | -1.8% | 122,300 |
2020/02/12 | 1,480 | 1,481 | 1,429 | 1,434 | -49 | -3.3% | 129,700 |
2020/02/10 | 1,496 | 1,519 | 1,479 | 1,483 | -25 | -1.7% | 70,900 |
2020/02/07 | 1,479 | 1,508 | 1,478 | 1,508 | +30 | +2% | 88,400 |
2020/02/06 | 1,478 | 1,504 | 1,468 | 1,478 | -34 | -2.2% | 153,800 |
2020/02/05 | 1,524 | 1,526 | 1,498 | 1,512 | -3 | -0.2% | 66,000 |
2020/02/04 | 1,479 | 1,518 | 1,479 | 1,515 | +25 | +1.7% | 43,000 |
2020/02/03 | 1,462 | 1,498 | 1,458 | 1,490 | -33 | -2.2% | 78,200 |
2020/01/31 | 1,510 | 1,534 | 1,507 | 1,523 | +13 | +0.9% | 57,400 |
2020/01/30 | 1,542 | 1,545 | 1,489 | 1,510 | -41 | -2.6% | 105,200 |
2020/01/29 | 1,555 | 1,557 | 1,534 | 1,551 | -12 | -0.8% | 68,600 |
2020/01/28 | 1,549 | 1,571 | 1,525 | 1,563 | +4 | +0.3% | 85,700 |
2020/01/27 | 1,551 | 1,575 | 1,546 | 1,559 | -18 | -1.1% | 69,200 |
2020/01/24 | 1,606 | 1,606 | 1,564 | 1,577 | -26 | -1.6% | 77,200 |
2020/01/23 | 1,620 | 1,620 | 1,602 | 1,603 | -28 | -1.7% | 52,200 |
2020/01/22 | 1,610 | 1,638 | 1,597 | 1,631 | -5 | -0.3% | 86,900 |
2020/01/21 | 1,645 | 1,669 | 1,627 | 1,636 | +1 | +0.1% | 133,400 |
2020/01/20 | 1,616 | 1,645 | 1,614 | 1,635 | +47 | +3% | 128,800 |
2020/01/17 | 1,609 | 1,609 | 1,585 | 1,588 | -18 | -1.1% | 78,700 |
2020/01/16 | 1,600 | 1,617 | 1,591 | 1,606 | +20 | +1.3% | 109,500 |
2020/01/15 | 1,583 | 1,596 | 1,564 | 1,586 | +15 | +1% | 114,100 |
2020/01/14 | 1,594 | 1,602 | 1,561 | 1,571 | +12 | +0.8% | 106,700 |
2020/01/10 | 1,581 | 1,583 | 1,553 | 1,559 | -22 | -1.4% | 89,700 |
2020/01/09 | 1,584 | 1,593 | 1,566 | 1,581 | +17 | +1.1% | 118,900 |
2020/01/08 | 1,614 | 1,614 | 1,547 | 1,564 | -90 | -5.4% | 293,800 |
2020/01/07 | 1,615 | 1,659 | 1,611 | 1,654 | +50 | +3.1% | 138,400 |
2020/01/06 | 1,601 | 1,614 | 1,580 | 1,604 | -1 | -0.1% | 132,300 |
1301~
1350
件表示中 / 6989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 | 164,000円 | +4.6% | -2.8% | 4.27% | 6.23倍 | 0.60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 |
日本空調 | 109,300円 | +2.4% | +0.6% | 4.21% | 12.00倍 | 1.46倍 |
|
空調設備等メンテナンスが主体、リニューアル軸に工事も行う。海外は6カ国に進出。独立系 |
MacbeeP | 266,100円 | +18.1% | - | 2.07% | 9.82倍 | 3.30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 |
ステップ | 229,200円 | +4.1% | +4.1% | 3.53% | 14.18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 |
リソー教育 | 22,200円 | +7.8% | +6.9% | 4.50% | 18.88倍 | 3.16倍 |
|
首都圏地盤に個別指導受験塾「TOMAS」展開。幼児教育「伸芽会」、家庭教師派遣、英会話も |
市場注目の銘柄
チャート関連のコラム