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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 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 |
| 2024/01/16 | 1,633 | 1,633 | 1,604 | 1,604 | -15 | -0.9% | 29,400 |
| 2024/01/15 | 1,600 | 1,625 | 1,596 | 1,619 | +19 | +1.2% | 34,200 |
| 2024/01/12 | 1,603 | 1,623 | 1,589 | 1,600 | -1 | -0.1% | 31,400 |
| 2024/01/11 | 1,610 | 1,623 | 1,598 | 1,601 | +1 | +0.1% | 29,700 |
| 2024/01/10 | 1,594 | 1,606 | 1,585 | 1,600 | +6 | +0.4% | 31,100 |
| 2024/01/09 | 1,600 | 1,605 | 1,580 | 1,594 | +1 | +0.1% | 29,100 |
| 2024/01/05 | 1,580 | 1,607 | 1,580 | 1,593 | +19 | +1.2% | 43,200 |
| 2024/01/04 | 1,563 | 1,578 | 1,552 | 1,574 | +10 | +0.6% | 25,400 |
| 2023/12/29 | 1,572 | 1,575 | 1,552 | 1,564 | -4 | -0.3% | 18,600 |
| 2023/12/28 | 1,548 | 1,568 | 1,547 | 1,568 | +25 | +1.6% | 28,900 |
| 2023/12/27 | 1,546 | 1,550 | 1,530 | 1,543 | +7 | +0.5% | 25,600 |
| 2023/12/26 | 1,537 | 1,545 | 1,527 | 1,536 | +13 | +0.9% | 21,900 |
| 2023/12/25 | 1,547 | 1,557 | 1,523 | 1,523 | -14 | -0.9% | 20,800 |
| 2023/12/22 | 1,530 | 1,543 | 1,526 | 1,537 | +25 | +1.7% | 21,600 |
| 2023/12/21 | 1,516 | 1,531 | 1,512 | 1,512 | -26 | -1.7% | 21,800 |
| 2023/12/20 | 1,529 | 1,547 | 1,520 | 1,538 | +13 | +0.9% | 29,700 |
| 2023/12/19 | 1,521 | 1,526 | 1,512 | 1,525 | +19 | +1.3% | 19,500 |
| 2023/12/18 | 1,524 | 1,524 | 1,493 | 1,506 | -21 | -1.4% | 25,600 |
| 2023/12/15 | 1,516 | 1,529 | 1,512 | 1,527 | +12 | +0.8% | 26,600 |
| 2023/12/14 | 1,516 | 1,524 | 1,508 | 1,515 | +6 | +0.4% | 23,300 |
| 2023/12/13 | 1,507 | 1,517 | 1,501 | 1,509 | +2 | +0.1% | 21,800 |
| 2023/12/12 | 1,513 | 1,524 | 1,506 | 1,507 | +6 | +0.4% | 15,400 |
| 2023/12/11 | 1,478 | 1,501 | 1,478 | 1,501 | +26 | +1.8% | 26,200 |
| 2023/12/08 | 1,515 | 1,524 | 1,464 | 1,475 | -45 | -3% | 44,800 |
| 2023/12/07 | 1,547 | 1,547 | 1,520 | 1,520 | -30 | -1.9% | 27,400 |
| 2023/12/06 | 1,502 | 1,554 | 1,502 | 1,550 | +48 | +3.2% | 45,800 |
| 2023/12/05 | 1,488 | 1,522 | 1,488 | 1,502 | +2 | +0.1% | 34,200 |
| 2023/12/04 | 1,505 | 1,507 | 1,482 | 1,500 | -23 | -1.5% | 35,900 |
| 2023/12/01 | 1,540 | 1,544 | 1,520 | 1,523 | -20 | -1.3% | 23,200 |
| 2023/11/30 | 1,525 | 1,550 | 1,525 | 1,543 | +10 | +0.7% | 23,200 |
| 2023/11/29 | 1,559 | 1,563 | 1,530 | 1,533 | -30 | -1.9% | 23,800 |
| 2023/11/28 | 1,567 | 1,580 | 1,559 | 1,563 | -11 | -0.7% | 30,600 |
| 2023/11/27 | 1,581 | 1,590 | 1,564 | 1,574 | -3 | -0.2% | 20,000 |
| 2023/11/24 | 1,561 | 1,592 | 1,553 | 1,577 | +17 | +1.1% | 27,700 |
| 2023/11/22 | 1,574 | 1,578 | 1,552 | 1,560 | -14 | -0.9% | 18,300 |
| 2023/11/21 | 1,536 | 1,588 | 1,530 | 1,574 | +33 | +2.1% | 49,400 |
| 2023/11/20 | 1,563 | 1,563 | 1,541 | 1,541 | -22 | -1.4% | 38,500 |
| 2023/11/17 | 1,503 | 1,563 | 1,501 | 1,563 | +55 | +3.6% | 40,100 |
| 2023/11/16 | 1,513 | 1,526 | 1,504 | 1,508 | -5 | -0.3% | 20,700 |
| 2023/11/15 | 1,500 | 1,518 | 1,500 | 1,513 | +17 | +1.1% | 27,300 |
351～
400
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
