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 |
|---|---|---|---|---|---|---|---|
| 2023/08/15 | 1,331 | 1,338 | 1,327 | 1,332 | +1 | +0.1% | 14,800 |
| 2023/08/14 | 1,355 | 1,355 | 1,331 | 1,331 | -18 | -1.3% | 17,600 |
| 2023/08/10 | 1,345 | 1,349 | 1,331 | 1,349 | +4 | +0.3% | 19,700 |
| 2023/08/09 | 1,348 | 1,348 | 1,338 | 1,345 | -7 | -0.5% | 15,300 |
| 2023/08/08 | 1,351 | 1,360 | 1,349 | 1,352 | +4 | +0.3% | 11,200 |
| 2023/08/07 | 1,322 | 1,350 | 1,322 | 1,348 | +21 | +1.6% | 25,000 |
| 2023/08/04 | 1,329 | 1,340 | 1,326 | 1,327 | -4 | -0.3% | 13,100 |
| 2023/08/03 | 1,360 | 1,362 | 1,326 | 1,331 | -39 | -2.8% | 36,300 |
| 2023/08/02 | 1,370 | 1,375 | 1,362 | 1,370 | -6 | -0.4% | 30,700 |
| 2023/08/01 | 1,380 | 1,380 | 1,368 | 1,376 | ±0 | ±0% | 25,200 |
| 2023/07/31 | 1,375 | 1,379 | 1,369 | 1,376 | +14 | +1% | 34,400 |
| 2023/07/28 | 1,348 | 1,362 | 1,344 | 1,362 | +7 | +0.5% | 35,500 |
| 2023/07/27 | 1,356 | 1,360 | 1,351 | 1,355 | -1 | -0.1% | 12,400 |
| 2023/07/26 | 1,363 | 1,363 | 1,352 | 1,356 | -4 | -0.3% | 12,100 |
| 2023/07/25 | 1,362 | 1,368 | 1,356 | 1,360 | -2 | -0.1% | 18,600 |
| 2023/07/24 | 1,349 | 1,363 | 1,348 | 1,362 | +18 | +1.3% | 17,600 |
| 2023/07/21 | 1,349 | 1,352 | 1,343 | 1,344 | -5 | -0.4% | 12,400 |
| 2023/07/20 | 1,340 | 1,355 | 1,340 | 1,349 | +9 | +0.7% | 22,900 |
| 2023/07/19 | 1,329 | 1,347 | 1,329 | 1,340 | +12 | +0.9% | 23,500 |
| 2023/07/18 | 1,326 | 1,337 | 1,325 | 1,328 | +2 | +0.2% | 19,600 |
| 2023/07/14 | 1,331 | 1,336 | 1,320 | 1,326 | +1 | +0.1% | 19,700 |
| 2023/07/13 | 1,327 | 1,331 | 1,317 | 1,325 | -5 | -0.4% | 14,800 |
| 2023/07/12 | 1,343 | 1,344 | 1,330 | 1,330 | -6 | -0.4% | 15,700 |
| 2023/07/11 | 1,338 | 1,346 | 1,335 | 1,336 | -1 | -0.1% | 24,100 |
| 2023/07/10 | 1,337 | 1,350 | 1,336 | 1,337 | -2 | -0.1% | 31,000 |
| 2023/07/07 | 1,335 | 1,351 | 1,327 | 1,339 | -9 | -0.7% | 27,700 |
| 2023/07/06 | 1,351 | 1,363 | 1,347 | 1,348 | -16 | -1.2% | 16,600 |
| 2023/07/05 | 1,355 | 1,370 | 1,346 | 1,364 | -1 | -0.1% | 42,700 |
| 2023/07/04 | 1,368 | 1,377 | 1,364 | 1,365 | -5 | -0.4% | 22,200 |
| 2023/07/03 | 1,365 | 1,376 | 1,365 | 1,370 | +15 | +1.1% | 15,000 |
| 2023/06/30 | 1,366 | 1,366 | 1,347 | 1,355 | -18 | -1.3% | 31,400 |
| 2023/06/29 | 1,369 | 1,386 | 1,365 | 1,373 | +4 | +0.3% | 42,100 |
| 2023/06/28 | 1,354 | 1,372 | 1,354 | 1,369 | +24 | +1.8% | 59,400 |
| 2023/06/27 | 1,331 | 1,345 | 1,329 | 1,345 | +14 | +1.1% | 22,900 |
| 2023/06/26 | 1,338 | 1,344 | 1,323 | 1,331 | -7 | -0.5% | 14,100 |
| 2023/06/23 | 1,351 | 1,358 | 1,336 | 1,338 | -16 | -1.2% | 32,200 |
| 2023/06/22 | 1,355 | 1,361 | 1,350 | 1,354 | +1 | +0.1% | 45,400 |
| 2023/06/21 | 1,347 | 1,359 | 1,340 | 1,353 | +6 | +0.4% | 24,700 |
| 2023/06/20 | 1,350 | 1,350 | 1,340 | 1,347 | -7 | -0.5% | 22,600 |
| 2023/06/19 | 1,354 | 1,358 | 1,346 | 1,354 | ±0 | ±0% | 25,100 |
| 2023/06/16 | 1,345 | 1,354 | 1,340 | 1,354 | +7 | +0.5% | 67,900 |
| 2023/06/15 | 1,339 | 1,353 | 1,336 | 1,347 | +14 | +1.1% | 47,400 |
| 2023/06/14 | 1,330 | 1,334 | 1,325 | 1,333 | +9 | +0.7% | 33,400 |
| 2023/06/13 | 1,329 | 1,330 | 1,321 | 1,324 | +3 | +0.2% | 30,000 |
| 2023/06/12 | 1,315 | 1,325 | 1,314 | 1,321 | +14 | +1.1% | 16,500 |
| 2023/06/09 | 1,304 | 1,311 | 1,299 | 1,307 | +8 | +0.6% | 41,200 |
| 2023/06/08 | 1,294 | 1,301 | 1,291 | 1,299 | +19 | +1.5% | 40,300 |
| 2023/06/07 | 1,295 | 1,300 | 1,279 | 1,280 | -5 | -0.4% | 34,800 |
| 2023/06/06 | 1,282 | 1,297 | 1,276 | 1,285 | -8 | -0.6% | 25,100 |
| 2023/06/05 | 1,300 | 1,301 | 1,284 | 1,293 | +18 | +1.4% | 36,000 |
401～
450
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 | 146,500円 | +15.7% | -4.9% | 4.78% | 6.05倍 | 0.55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 | 102,500円 | +19.2% | -34.1% | 0.88% | 20.34倍 | 3.51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 | 230,300円 | +3.6% | +62.7% | 0.00% | 39.19倍 | 5.63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 | 191,100円 | +5.7% | +1.8% | 2.88% | 18.33倍 | 2.60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 | 219,100円 | +4.1% | +4.1% | 3.70% | 13.64倍 | 1.32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
