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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,680 | 1,680 | 1,636 | 1,651 | -29 | -1.7% | 105,000 |
| 2025/05/01 | 1,695 | 1,695 | 1,664 | 1,680 | -10 | -0.6% | 37,900 |
| 2025/04/30 | 1,677 | 1,690 | 1,660 | 1,690 | +27 | +1.6% | 48,300 |
| 2025/04/28 | 1,660 | 1,669 | 1,645 | 1,663 | +9 | +0.5% | 37,700 |
| 2025/04/25 | 1,641 | 1,662 | 1,640 | 1,654 | +14 | +0.9% | 22,100 |
| 2025/04/24 | 1,667 | 1,672 | 1,633 | 1,640 | -18 | -1.1% | 23,900 |
| 2025/04/23 | 1,657 | 1,665 | 1,645 | 1,658 | +29 | +1.8% | 30,100 |
| 2025/04/22 | 1,612 | 1,641 | 1,612 | 1,629 | +14 | +0.9% | 16,100 |
| 2025/04/21 | 1,623 | 1,641 | 1,609 | 1,615 | -11 | -0.7% | 23,900 |
| 2025/04/18 | 1,556 | 1,630 | 1,556 | 1,626 | +71 | +4.6% | 47,200 |
| 2025/04/17 | 1,544 | 1,555 | 1,544 | 1,555 | +9 | +0.6% | 12,700 |
| 2025/04/16 | 1,571 | 1,578 | 1,543 | 1,546 | -20 | -1.3% | 21,100 |
| 2025/04/15 | 1,570 | 1,580 | 1,566 | 1,566 | +8 | +0.5% | 18,200 |
| 2025/04/14 | 1,545 | 1,561 | 1,531 | 1,558 | +28 | +1.8% | 46,500 |
| 2025/04/11 | 1,502 | 1,541 | 1,477 | 1,530 | -49 | -3.1% | 48,800 |
| 2025/04/10 | 1,601 | 1,601 | 1,555 | 1,579 | +102 | +6.9% | 43,100 |
| 2025/04/09 | 1,492 | 1,501 | 1,468 | 1,477 | -55 | -3.6% | 55,800 |
| 2025/04/08 | 1,500 | 1,558 | 1,500 | 1,532 | +96 | +6.7% | 48,800 |
| 2025/04/07 | 1,437 | 1,474 | 1,401 | 1,436 | -111 | -7.2% | 86,900 |
| 2025/04/04 | 1,598 | 1,598 | 1,509 | 1,547 | -95 | -5.8% | 123,800 |
| 2025/04/03 | 1,648 | 1,653 | 1,618 | 1,642 | -46 | -2.7% | 47,200 |
| 2025/04/02 | 1,720 | 1,720 | 1,683 | 1,688 | -30 | -1.7% | 33,700 |
| 2025/04/01 | 1,703 | 1,740 | 1,700 | 1,718 | +45 | +2.7% | 51,500 |
| 2025/03/31 | 1,711 | 1,717 | 1,672 | 1,673 | -53 | -3.1% | 60,600 |
| 2025/03/28 | 1,749 | 1,749 | 1,718 | 1,726 | -46 | -2.6% | 35,800 |
| 2025/03/27 | 1,786 | 1,786 | 1,753 | 1,772 | -15 | -0.8% | 81,100 |
| 2025/03/26 | 1,780 | 1,789 | 1,761 | 1,787 | +13 | +0.7% | 48,000 |
| 2025/03/25 | 1,775 | 1,775 | 1,753 | 1,774 | +8 | +0.5% | 43,000 |
| 2025/03/24 | 1,790 | 1,790 | 1,766 | 1,766 | -24 | -1.3% | 23,500 |
| 2025/03/21 | 1,800 | 1,805 | 1,783 | 1,790 | -9 | -0.5% | 47,400 |
| 2025/03/19 | 1,769 | 1,801 | 1,769 | 1,799 | +33 | +1.9% | 50,200 |
| 2025/03/18 | 1,765 | 1,781 | 1,758 | 1,766 | +7 | +0.4% | 44,700 |
| 2025/03/17 | 1,741 | 1,769 | 1,741 | 1,759 | +25 | +1.4% | 31,700 |
| 2025/03/14 | 1,719 | 1,737 | 1,710 | 1,734 | +18 | +1% | 43,700 |
| 2025/03/13 | 1,736 | 1,736 | 1,711 | 1,716 | -9 | -0.5% | 28,400 |
| 2025/03/12 | 1,732 | 1,736 | 1,713 | 1,725 | -16 | -0.9% | 36,700 |
| 2025/03/11 | 1,701 | 1,749 | 1,684 | 1,741 | +25 | +1.5% | 88,800 |
| 2025/03/10 | 1,708 | 1,725 | 1,707 | 1,716 | +14 | +0.8% | 18,300 |
| 2025/03/07 | 1,700 | 1,710 | 1,673 | 1,702 | -8 | -0.5% | 55,700 |
| 2025/03/06 | 1,719 | 1,728 | 1,701 | 1,710 | +3 | +0.2% | 32,000 |
| 2025/03/05 | 1,694 | 1,718 | 1,689 | 1,707 | +14 | +0.8% | 20,000 |
| 2025/03/04 | 1,689 | 1,708 | 1,685 | 1,693 | -10 | -0.6% | 23,800 |
| 2025/03/03 | 1,698 | 1,713 | 1,690 | 1,703 | +40 | +2.4% | 21,200 |
| 2025/02/28 | 1,696 | 1,712 | 1,663 | 1,663 | -33 | -1.9% | 45,800 |
| 2025/02/27 | 1,652 | 1,696 | 1,646 | 1,696 | +50 | +3% | 44,300 |
| 2025/02/26 | 1,643 | 1,659 | 1,613 | 1,646 | +4 | +0.2% | 58,700 |
| 2025/02/25 | 1,650 | 1,658 | 1,638 | 1,642 | -31 | -1.9% | 39,400 |
| 2025/02/21 | 1,688 | 1,688 | 1,666 | 1,673 | -22 | -1.3% | 35,600 |
| 2025/02/20 | 1,727 | 1,738 | 1,691 | 1,695 | -39 | -2.2% | 36,900 |
| 2025/02/19 | 1,749 | 1,760 | 1,732 | 1,734 | -15 | -0.9% | 17,900 |
1～
50
件表示中 / 6942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 | 165,100円 | +12.1% | +9.1% | 4.24% | 5.84倍 | 0.62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 |
| チャームケア | 125,000円 | +4.9% | -13.8% | 2.72% | 8.57倍 | 2.15倍 |
|
近畿・首都圏で介護付き有料老人ホーム展開。高価格帯に重点。土地建物賃借の運営中心 |
| クイック | 212,500円 | +4.5% | +0.2% | 4.71% | 10.74倍 | 2.23倍 |
|
製薬・建設関連、エンジニア、看護師など特定領域の人材紹介が軸。人材派遣・広告なども展開 |
| ＮＪＳ | 398,500円 | +4.5% | -2.9% | 2.51% | 18.06倍 | 1.45倍 |
|
上下水道のコンサルタント。官公需がほとんど。調査から設計・施工監理まで一貫。海外拠点多数 |
| ＣＳＰ | 262,700円 | +6.4% | +2.9% | 2.28% | 12.69倍 | 0.97倍 |
|
警備業界３位。人手による常駐警備から画像・ＩＴ活用の機械警備にシフト。鉄道向けに強み |
市場注目の銘柄
チャート関連のコラム
