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 |
|---|---|---|---|---|---|---|---|
| 2024/03/29 | 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 |
| 2024/03/27 | 1,770 | 1,810 | 1,769 | 1,796 | +32 | +1.8% | 74,400 |
| 2024/03/26 | 1,745 | 1,769 | 1,731 | 1,764 | +28 | +1.6% | 31,400 |
| 2024/03/25 | 1,740 | 1,753 | 1,722 | 1,736 | -11 | -0.6% | 43,800 |
| 2024/03/22 | 1,763 | 1,763 | 1,744 | 1,747 | -3 | -0.2% | 30,900 |
| 2024/03/21 | 1,765 | 1,768 | 1,744 | 1,750 | -6 | -0.3% | 34,600 |
| 2024/03/19 | 1,720 | 1,758 | 1,716 | 1,756 | +42 | +2.5% | 33,000 |
| 2024/03/18 | 1,737 | 1,737 | 1,707 | 1,714 | +11 | +0.6% | 37,300 |
| 2024/03/15 | 1,693 | 1,705 | 1,693 | 1,703 | -6 | -0.4% | 29,200 |
| 2024/03/14 | 1,670 | 1,710 | 1,670 | 1,709 | +66 | +4% | 92,800 |
| 2024/03/13 | 1,660 | 1,665 | 1,631 | 1,643 | -17 | -1% | 26,000 |
| 2024/03/12 | 1,638 | 1,669 | 1,598 | 1,660 | +35 | +2.2% | 108,500 |
| 2024/03/11 | 1,663 | 1,663 | 1,613 | 1,625 | -41 | -2.5% | 37,000 |
| 2024/03/08 | 1,645 | 1,678 | 1,645 | 1,666 | +23 | +1.4% | 62,000 |
| 2024/03/07 | 1,648 | 1,656 | 1,634 | 1,643 | -3 | -0.2% | 43,900 |
| 2024/03/06 | 1,631 | 1,646 | 1,631 | 1,646 | +8 | +0.5% | 40,800 |
| 2024/03/05 | 1,644 | 1,647 | 1,627 | 1,638 | -6 | -0.4% | 32,400 |
| 2024/03/04 | 1,660 | 1,660 | 1,636 | 1,644 | -16 | -1% | 36,700 |
| 2024/03/01 | 1,666 | 1,666 | 1,637 | 1,660 | -20 | -1.2% | 33,900 |
| 2024/02/29 | 1,684 | 1,690 | 1,671 | 1,680 | -4 | -0.2% | 30,100 |
| 2024/02/28 | 1,674 | 1,692 | 1,671 | 1,684 | +17 | +1% | 40,400 |
| 2024/02/27 | 1,654 | 1,680 | 1,651 | 1,667 | +29 | +1.8% | 37,800 |
| 2024/02/26 | 1,641 | 1,660 | 1,631 | 1,638 | -3 | -0.2% | 29,200 |
| 2024/02/22 | 1,636 | 1,641 | 1,630 | 1,641 | +3 | +0.2% | 27,000 |
| 2024/02/21 | 1,667 | 1,667 | 1,636 | 1,638 | -25 | -1.5% | 18,500 |
| 2024/02/20 | 1,685 | 1,686 | 1,660 | 1,663 | -21 | -1.2% | 27,800 |
| 2024/02/19 | 1,655 | 1,684 | 1,650 | 1,684 | +29 | +1.8% | 23,500 |
| 2024/02/16 | 1,629 | 1,660 | 1,598 | 1,655 | +60 | +3.8% | 70,500 |
| 2024/02/15 | 1,620 | 1,630 | 1,593 | 1,595 | -19 | -1.2% | 35,900 |
| 2024/02/14 | 1,605 | 1,623 | 1,598 | 1,614 | -31 | -1.9% | 49,200 |
| 2024/02/13 | 1,588 | 1,645 | 1,588 | 1,645 | +95 | +6.1% | 77,200 |
| 2024/02/09 | 1,584 | 1,584 | 1,550 | 1,550 | -34 | -2.1% | 19,500 |
| 2024/02/08 | 1,600 | 1,600 | 1,562 | 1,584 | -12 | -0.8% | 19,600 |
| 2024/02/07 | 1,582 | 1,605 | 1,582 | 1,596 | +13 | +0.8% | 14,300 |
| 2024/02/06 | 1,595 | 1,604 | 1,582 | 1,583 | -8 | -0.5% | 15,600 |
| 2024/02/05 | 1,567 | 1,591 | 1,566 | 1,591 | +25 | +1.6% | 22,700 |
| 2024/02/02 | 1,580 | 1,583 | 1,560 | 1,566 | -9 | -0.6% | 13,000 |
| 2024/02/01 | 1,565 | 1,580 | 1,565 | 1,575 | -7 | -0.4% | 14,100 |
| 2024/01/31 | 1,562 | 1,582 | 1,560 | 1,582 | +20 | +1.3% | 20,900 |
| 2024/01/30 | 1,596 | 1,596 | 1,559 | 1,562 | -31 | -1.9% | 22,000 |
| 2024/01/29 | 1,573 | 1,593 | 1,550 | 1,593 | +42 | +2.7% | 40,200 |
| 2024/01/26 | 1,567 | 1,570 | 1,551 | 1,551 | -20 | -1.3% | 22,400 |
| 2024/01/25 | 1,561 | 1,577 | 1,558 | 1,571 | +12 | +0.8% | 19,900 |
| 2024/01/24 | 1,578 | 1,578 | 1,557 | 1,559 | -16 | -1% | 23,100 |
| 2024/01/23 | 1,600 | 1,600 | 1,573 | 1,575 | -22 | -1.4% | 27,700 |
| 2024/01/22 | 1,599 | 1,611 | 1,591 | 1,597 | +2 | +0.1% | 15,600 |
| 2024/01/19 | 1,600 | 1,617 | 1,595 | 1,595 | -2 | -0.1% | 29,600 |
| 2024/01/18 | 1,592 | 1,610 | 1,592 | 1,597 | -3 | -0.2% | 14,400 |
| 2024/01/17 | 1,603 | 1,626 | 1,600 | 1,600 | -4 | -0.2% | 24,100 |
251～
300
件表示中 / 6925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 | 153,200円 | +15.7% | -4.9% | 4.57% | 6.33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 |
| トライト | 37,200円 | +12.6% | +31.8% | 3.23% | 10.05倍 | 1.34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 |
| ステップ | 223,000円 | +4.1% | +4.1% | 3.63% | 13.88倍 | 1.34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 |
| シーユーシー | 123,800円 | +41.7% | +18.4% | 0.00% | 12.52倍 | 1.30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 |
| ＴＷＯＳＴＯＮＥ | 80,400円 | +30.2% | +34.2% | 0.06% | 117.37倍 | 12.15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 |
市場注目の銘柄
チャート関連のコラム
