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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 1,788 | 1,789 | 1,778 | 1,779 | -9 | -0.5% | 33,200 |
| 2025/08/19 | 1,787 | 1,797 | 1,779 | 1,788 | +5 | +0.3% | 35,200 |
| 2025/08/18 | 1,762 | 1,783 | 1,760 | 1,783 | +18 | +1% | 30,100 |
| 2025/08/15 | 1,765 | 1,766 | 1,746 | 1,765 | ±0 | ±0% | 29,900 |
| 2025/08/14 | 1,788 | 1,789 | 1,761 | 1,765 | -45 | -2.5% | 35,000 |
| 2025/08/13 | 1,813 | 1,813 | 1,787 | 1,810 | +11 | +0.6% | 45,300 |
| 2025/08/12 | 1,775 | 1,812 | 1,758 | 1,799 | +49 | +2.8% | 82,400 |
| 2025/08/08 | 1,735 | 1,750 | 1,720 | 1,750 | +14 | +0.8% | 71,100 |
| 2025/08/07 | 1,720 | 1,736 | 1,718 | 1,736 | +16 | +0.9% | 27,500 |
| 2025/08/06 | 1,712 | 1,735 | 1,711 | 1,720 | +8 | +0.5% | 23,800 |
| 2025/08/05 | 1,700 | 1,717 | 1,693 | 1,712 | +12 | +0.7% | 24,500 |
| 2025/08/04 | 1,715 | 1,721 | 1,700 | 1,700 | -34 | -2% | 40,200 |
| 2025/08/01 | 1,718 | 1,736 | 1,718 | 1,734 | +8 | +0.5% | 33,400 |
| 2025/07/31 | 1,713 | 1,727 | 1,709 | 1,726 | +7 | +0.4% | 25,000 |
| 2025/07/30 | 1,716 | 1,733 | 1,716 | 1,719 | +3 | +0.2% | 70,300 |
| 2025/07/29 | 1,687 | 1,720 | 1,685 | 1,716 | +23 | +1.4% | 60,200 |
| 2025/07/28 | 1,690 | 1,693 | 1,673 | 1,693 | +13 | +0.8% | 45,600 |
| 2025/07/25 | 1,662 | 1,685 | 1,644 | 1,680 | +20 | +1.2% | 51,800 |
| 2025/07/24 | 1,656 | 1,665 | 1,635 | 1,660 | +19 | +1.2% | 68,600 |
| 2025/07/23 | 1,638 | 1,648 | 1,630 | 1,641 | +18 | +1.1% | 32,600 |
| 2025/07/22 | 1,636 | 1,644 | 1,618 | 1,623 | -13 | -0.8% | 15,600 |
| 2025/07/18 | 1,646 | 1,646 | 1,629 | 1,636 | -5 | -0.3% | 18,800 |
| 2025/07/17 | 1,631 | 1,644 | 1,624 | 1,641 | +4 | +0.2% | 14,700 |
| 2025/07/16 | 1,657 | 1,663 | 1,637 | 1,637 | -11 | -0.7% | 16,800 |
| 2025/07/15 | 1,650 | 1,655 | 1,643 | 1,648 | -1 | -0.1% | 29,200 |
| 2025/07/14 | 1,655 | 1,662 | 1,644 | 1,649 | -5 | -0.3% | 18,400 |
| 2025/07/11 | 1,644 | 1,668 | 1,644 | 1,654 | +14 | +0.9% | 39,100 |
| 2025/07/10 | 1,642 | 1,643 | 1,620 | 1,640 | +5 | +0.3% | 55,800 |
| 2025/07/09 | 1,594 | 1,645 | 1,594 | 1,635 | +33 | +2.1% | 44,000 |
| 2025/07/08 | 1,588 | 1,602 | 1,588 | 1,602 | +16 | +1% | 20,600 |
| 2025/07/07 | 1,586 | 1,593 | 1,568 | 1,586 | -6 | -0.4% | 50,800 |
| 2025/07/04 | 1,599 | 1,606 | 1,592 | 1,592 | -8 | -0.5% | 21,400 |
| 2025/07/03 | 1,579 | 1,602 | 1,579 | 1,600 | +17 | +1.1% | 37,100 |
| 2025/07/02 | 1,565 | 1,593 | 1,565 | 1,583 | +14 | +0.9% | 34,300 |
| 2025/07/01 | 1,572 | 1,577 | 1,559 | 1,569 | -10 | -0.6% | 56,500 |
| 2025/06/30 | 1,599 | 1,599 | 1,578 | 1,579 | -14 | -0.9% | 34,700 |
| 2025/06/27 | 1,593 | 1,600 | 1,580 | 1,593 | +5 | +0.3% | 41,700 |
| 2025/06/26 | 1,581 | 1,588 | 1,572 | 1,588 | +10 | +0.6% | 27,500 |
| 2025/06/25 | 1,569 | 1,580 | 1,561 | 1,578 | +9 | +0.6% | 38,400 |
| 2025/06/24 | 1,576 | 1,583 | 1,562 | 1,569 | +4 | +0.3% | 32,700 |
| 2025/06/23 | 1,583 | 1,592 | 1,565 | 1,565 | -30 | -1.9% | 69,200 |
| 2025/06/20 | 1,603 | 1,608 | 1,595 | 1,595 | -9 | -0.6% | 37,900 |
| 2025/06/19 | 1,604 | 1,610 | 1,598 | 1,604 | -5 | -0.3% | 19,000 |
| 2025/06/18 | 1,608 | 1,616 | 1,603 | 1,609 | -12 | -0.7% | 12,200 |
| 2025/06/17 | 1,616 | 1,623 | 1,612 | 1,621 | +5 | +0.3% | 16,400 |
| 2025/06/16 | 1,618 | 1,628 | 1,608 | 1,616 | +8 | +0.5% | 23,300 |
| 2025/06/13 | 1,610 | 1,612 | 1,585 | 1,608 | -10 | -0.6% | 73,800 |
| 2025/06/12 | 1,618 | 1,624 | 1,613 | 1,618 | -2 | -0.1% | 23,800 |
| 2025/06/11 | 1,615 | 1,620 | 1,603 | 1,620 | +12 | +0.7% | 29,800 |
| 2025/06/10 | 1,610 | 1,630 | 1,605 | 1,608 | +3 | +0.2% | 32,900 |
1～
50
件表示中 / 7016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 | 177,600円 | +4.6% | -2.8% | 3.94% | 6.78倍 | 0.65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 |
| クイック | 230,300円 | +4.5% | +0.2% | 4.34% | 11.64倍 | 2.42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 |
| エフアンドエム | 281,200円 | +22.3% | +15.2% | 1.49% | 19.93倍 | 3.15倍 |
|
生命保険記帳代行から出発。中小企業向け情報提供サービスに進出。税理士支援事業にも展開 |
| アイドマＨＤ | 270,500円 | +22.4% | +15.5% | 1.11% | 24.37倍 | 5.95倍 |
|
中小企業向け営業支援。コンサルティングから自社開発・営業ＤＸツール活用まで一気通貫対応 |
| ＫＮＴＣＴ | 148,200円 | +8.6% | +7.7% | 0.00% | 5.95倍 | 4.78倍 |
|
国内旅行軸の大手旅行会社、傘下に近畿日本ツーリストやクラブツーリズム。海外旅行も注力中 |
市場注目の銘柄
チャート関連のコラム
