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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,892 | 1,914 | 1,887 | 1,894 | +7 | +0.4% | 22,600 |
| 2024/11/20 | 1,953 | 1,953 | 1,872 | 1,887 | -76 | -3.9% | 53,500 |
| 2024/11/19 | 2,019 | 2,026 | 1,963 | 1,963 | -43 | -2.1% | 35,000 |
| 2024/11/18 | 1,985 | 2,014 | 1,985 | 2,006 | +21 | +1.1% | 21,300 |
| 2024/11/15 | 1,999 | 2,013 | 1,970 | 1,985 | -9 | -0.5% | 29,300 |
| 2024/11/14 | 2,010 | 2,015 | 1,987 | 1,994 | +5 | +0.3% | 27,300 |
| 2024/11/13 | 1,989 | 2,019 | 1,980 | 1,989 | +13 | +0.7% | 41,200 |
| 2024/11/12 | 1,975 | 2,015 | 1,972 | 1,976 | +21 | +1.1% | 53,700 |
| 2024/11/11 | 1,934 | 1,960 | 1,917 | 1,955 | +14 | +0.7% | 28,500 |
| 2024/11/08 | 1,950 | 1,985 | 1,941 | 1,941 | -2 | -0.1% | 44,600 |
| 2024/11/07 | 1,939 | 1,964 | 1,922 | 1,943 | +13 | +0.7% | 49,500 |
| 2024/11/06 | 1,939 | 1,949 | 1,916 | 1,930 | +4 | +0.2% | 39,300 |
| 2024/11/05 | 1,900 | 1,935 | 1,882 | 1,926 | +35 | +1.9% | 48,900 |
| 2024/11/01 | 1,804 | 1,914 | 1,790 | 1,891 | +63 | +3.4% | 87,200 |
| 2024/10/31 | 1,787 | 1,828 | 1,738 | 1,828 | +33 | +1.8% | 163,900 |
| 2024/10/30 | 1,809 | 1,809 | 1,780 | 1,795 | -6 | -0.3% | 237,700 |
| 2024/10/29 | 1,791 | 1,801 | 1,770 | 1,801 | +12 | +0.7% | 45,200 |
| 2024/10/28 | 1,766 | 1,789 | 1,754 | 1,789 | +30 | +1.7% | 36,900 |
| 2024/10/25 | 1,804 | 1,823 | 1,738 | 1,759 | -45 | -2.5% | 33,300 |
| 2024/10/24 | 1,813 | 1,816 | 1,800 | 1,804 | -2 | -0.1% | 26,900 |
| 2024/10/23 | 1,825 | 1,843 | 1,806 | 1,806 | -16 | -0.9% | 37,000 |
| 2024/10/22 | 1,835 | 1,841 | 1,804 | 1,822 | -14 | -0.8% | 30,000 |
| 2024/10/21 | 1,833 | 1,847 | 1,822 | 1,836 | -4 | -0.2% | 21,000 |
| 2024/10/18 | 1,866 | 1,866 | 1,830 | 1,840 | -26 | -1.4% | 16,800 |
| 2024/10/17 | 1,886 | 1,886 | 1,855 | 1,866 | -9 | -0.5% | 19,600 |
| 2024/10/16 | 1,856 | 1,920 | 1,856 | 1,875 | -11 | -0.6% | 32,200 |
| 2024/10/15 | 1,863 | 1,889 | 1,840 | 1,886 | +36 | +1.9% | 35,400 |
| 2024/10/11 | 1,839 | 1,864 | 1,830 | 1,850 | +23 | +1.3% | 25,700 |
| 2024/10/10 | 1,856 | 1,856 | 1,804 | 1,827 | -23 | -1.2% | 31,300 |
| 2024/10/09 | 1,883 | 1,892 | 1,846 | 1,850 | -34 | -1.8% | 28,800 |
| 2024/10/08 | 1,887 | 1,913 | 1,874 | 1,884 | -21 | -1.1% | 35,400 |
| 2024/10/07 | 1,903 | 1,918 | 1,895 | 1,905 | +29 | +1.5% | 38,800 |
| 2024/10/04 | 1,892 | 1,899 | 1,871 | 1,876 | +2 | +0.1% | 24,800 |
| 2024/10/03 | 1,885 | 1,892 | 1,863 | 1,874 | +45 | +2.5% | 23,200 |
| 2024/10/02 | 1,858 | 1,880 | 1,820 | 1,829 | -29 | -1.6% | 27,600 |
| 2024/10/01 | 1,860 | 1,869 | 1,844 | 1,858 | +24 | +1.3% | 24,800 |
| 2024/09/30 | 1,841 | 1,860 | 1,811 | 1,834 | -37 | -2% | 27,900 |
| 2024/09/27 | 1,900 | 1,900 | 1,854 | 1,871 | -56 | -2.9% | 69,400 |
| 2024/09/26 | 1,919 | 1,933 | 1,880 | 1,927 | +22 | +1.2% | 59,100 |
| 2024/09/25 | 1,913 | 1,929 | 1,893 | 1,905 | -8 | -0.4% | 25,400 |
| 2024/09/24 | 1,958 | 1,967 | 1,910 | 1,913 | -38 | -1.9% | 51,500 |
| 2024/09/20 | 1,915 | 1,977 | 1,915 | 1,951 | +57 | +3% | 83,400 |
| 2024/09/19 | 1,885 | 1,917 | 1,872 | 1,894 | +32 | +1.7% | 65,500 |
| 2024/09/18 | 1,837 | 1,884 | 1,827 | 1,862 | +52 | +2.9% | 72,900 |
| 2024/09/17 | 1,763 | 1,810 | 1,760 | 1,810 | +47 | +2.7% | 49,700 |
| 2024/09/13 | 1,770 | 1,775 | 1,751 | 1,763 | -9 | -0.5% | 62,500 |
| 2024/09/12 | 1,744 | 1,780 | 1,744 | 1,772 | +68 | +4% | 73,200 |
| 2024/09/11 | 1,751 | 1,787 | 1,695 | 1,704 | -48 | -2.7% | 97,900 |
| 2024/09/10 | 1,706 | 1,826 | 1,706 | 1,752 | +60 | +3.5% | 168,400 |
| 2024/09/09 | 1,671 | 1,699 | 1,644 | 1,692 | -1 | -0.1% | 20,800 |
151～
200
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 | 159,200円 | +4.6% | -2.8% | 4.40% | 6.05倍 | 0.58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 | 258,500円 | +18.1% | - | 2.13% | 9.54倍 | 3.21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 | 65,100円 | +22.8% | +25.2% | 3.99% | 12.36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 |
| スタジオアリス | 214,100円 | -5.1% | -5.9% | 2.34% | 25.08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 | 272,200円 | -3.1% | -7.1% | 2.94% | 11.60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
