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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 1,622 | 1,645 | 1,607 | 1,645 | +40 | +2.5% | 17,700 |
| 2024/06/07 | 1,621 | 1,621 | 1,598 | 1,605 | -16 | -1% | 33,900 |
| 2024/06/06 | 1,631 | 1,648 | 1,621 | 1,621 | -5 | -0.3% | 16,500 |
| 2024/06/05 | 1,663 | 1,663 | 1,626 | 1,626 | -37 | -2.2% | 22,000 |
| 2024/06/04 | 1,668 | 1,676 | 1,663 | 1,663 | -12 | -0.7% | 22,200 |
| 2024/06/03 | 1,666 | 1,687 | 1,666 | 1,675 | +9 | +0.5% | 24,800 |
| 2024/05/31 | 1,649 | 1,666 | 1,638 | 1,666 | +35 | +2.1% | 46,400 |
| 2024/05/30 | 1,603 | 1,638 | 1,596 | 1,631 | +16 | +1% | 44,100 |
| 2024/05/29 | 1,630 | 1,634 | 1,613 | 1,615 | -20 | -1.2% | 22,700 |
| 2024/05/28 | 1,616 | 1,640 | 1,604 | 1,635 | +24 | +1.5% | 31,800 |
| 2024/05/27 | 1,620 | 1,620 | 1,599 | 1,611 | +5 | +0.3% | 28,700 |
| 2024/05/24 | 1,602 | 1,618 | 1,591 | 1,606 | -4 | -0.2% | 28,300 |
| 2024/05/23 | 1,621 | 1,627 | 1,606 | 1,610 | -17 | -1% | 42,800 |
| 2024/05/22 | 1,635 | 1,643 | 1,616 | 1,627 | -13 | -0.8% | 40,800 |
| 2024/05/21 | 1,645 | 1,652 | 1,630 | 1,640 | -5 | -0.3% | 33,800 |
| 2024/05/20 | 1,643 | 1,663 | 1,643 | 1,645 | +2 | +0.1% | 23,000 |
| 2024/05/17 | 1,627 | 1,648 | 1,625 | 1,643 | +8 | +0.5% | 20,100 |
| 2024/05/16 | 1,660 | 1,660 | 1,605 | 1,635 | -26 | -1.6% | 56,800 |
| 2024/05/15 | 1,680 | 1,688 | 1,661 | 1,661 | -18 | -1.1% | 28,600 |
| 2024/05/14 | 1,695 | 1,697 | 1,669 | 1,679 | -8 | -0.5% | 26,200 |
| 2024/05/13 | 1,692 | 1,698 | 1,684 | 1,687 | -5 | -0.3% | 25,900 |
| 2024/05/10 | 1,697 | 1,705 | 1,692 | 1,692 | +1 | +0.1% | 14,400 |
| 2024/05/09 | 1,683 | 1,695 | 1,681 | 1,691 | +10 | +0.6% | 10,400 |
| 2024/05/08 | 1,717 | 1,722 | 1,681 | 1,681 | -43 | -2.5% | 43,300 |
| 2024/05/07 | 1,740 | 1,745 | 1,716 | 1,724 | +4 | +0.2% | 60,900 |
| 2024/05/02 | 1,695 | 1,727 | 1,671 | 1,720 | -66 | -3.7% | 138,900 |
| 2024/05/01 | 1,745 | 1,806 | 1,742 | 1,786 | +50 | +2.9% | 151,400 |
| 2024/04/30 | 1,707 | 1,743 | 1,679 | 1,736 | +88 | +5.3% | 71,600 |
| 2024/04/26 | 1,670 | 1,670 | 1,635 | 1,648 | -12 | -0.7% | 37,800 |
| 2024/04/25 | 1,680 | 1,682 | 1,660 | 1,660 | -19 | -1.1% | 24,800 |
| 2024/04/24 | 1,669 | 1,685 | 1,662 | 1,679 | +17 | +1% | 25,500 |
| 2024/04/23 | 1,668 | 1,668 | 1,656 | 1,662 | +2 | +0.1% | 15,800 |
| 2024/04/22 | 1,646 | 1,665 | 1,643 | 1,660 | +36 | +2.2% | 32,600 |
| 2024/04/19 | 1,650 | 1,654 | 1,601 | 1,624 | -26 | -1.6% | 74,200 |
| 2024/04/18 | 1,633 | 1,658 | 1,620 | 1,650 | +19 | +1.2% | 20,900 |
| 2024/04/17 | 1,677 | 1,677 | 1,631 | 1,631 | -36 | -2.2% | 32,500 |
| 2024/04/16 | 1,700 | 1,704 | 1,661 | 1,667 | -51 | -3% | 50,300 |
| 2024/04/15 | 1,706 | 1,719 | 1,696 | 1,718 | -5 | -0.3% | 21,100 |
| 2024/04/12 | 1,729 | 1,734 | 1,723 | 1,723 | -5 | -0.3% | 19,800 |
| 2024/04/11 | 1,722 | 1,733 | 1,712 | 1,728 | -4 | -0.2% | 21,700 |
| 2024/04/10 | 1,738 | 1,738 | 1,725 | 1,732 | +7 | +0.4% | 11,900 |
| 2024/04/09 | 1,710 | 1,725 | 1,700 | 1,725 | +22 | +1.3% | 16,600 |
| 2024/04/08 | 1,695 | 1,703 | 1,682 | 1,703 | +25 | +1.5% | 17,600 |
| 2024/04/05 | 1,676 | 1,695 | 1,662 | 1,678 | -20 | -1.2% | 40,400 |
| 2024/04/04 | 1,684 | 1,705 | 1,680 | 1,698 | +21 | +1.3% | 29,800 |
| 2024/04/03 | 1,671 | 1,692 | 1,670 | 1,677 | -3 | -0.2% | 55,700 |
| 2024/04/02 | 1,714 | 1,714 | 1,676 | 1,680 | -34 | -2% | 41,900 |
| 2024/04/01 | 1,777 | 1,777 | 1,710 | 1,714 | -42 | -2.4% | 35,800 |
| 2024/03/29 | 1,751 | 1,772 | 1,747 | 1,756 | +10 | +0.6% | 26,400 |
| 2024/03/28 | 1,788 | 1,788 | 1,741 | 1,746 | -50 | -2.8% | 57,400 |
201～
250
件表示中 / 6923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 | 154,700円 | +15.7% | -4.9% | 4.52% | 6.39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 |
| ＬＩＴＡＬＩＣＯ | 106,900円 | +19.2% | -34.1% | 0.84% | 21.21倍 | 3.66倍 |
|
障害者就労支援が柱。障害児支援に加え福祉施設等運営支援ソフトも。２４年に米同業を買収 |
| ぴ あ | 243,300円 | +3.6% | +62.7% | 0.00% | 41.40倍 | 5.95倍 |
|
チケット流通の国内最大手。横浜で１万人規模のアリーナを運営。イベント主催も。出版が祖業 |
| 早稲アカ | 197,400円 | +5.7% | +1.8% | 2.79% | 18.93倍 | 2.69倍 |
|
首都圏の中学、高校受験に強い集団指導塾「早稲田アカデミー」が主力。個別指導にも本腰 |
| ステップ | 220,400円 | +4.1% | +4.1% | 3.68% | 13.72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 |
市場注目の銘柄
チャート関連のコラム
