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 |
|---|---|---|---|---|---|---|---|
| 2023/08/04 | 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 |
| 2023/06/02 | 1,272 | 1,279 | 1,270 | 1,275 | +11 | +0.9% | 46,500 |
| 2023/06/01 | 1,274 | 1,283 | 1,263 | 1,264 | -10 | -0.8% | 32,700 |
| 2023/05/31 | 1,301 | 1,303 | 1,273 | 1,274 | -37 | -2.8% | 55,700 |
| 2023/05/30 | 1,320 | 1,325 | 1,310 | 1,311 | -8 | -0.6% | 29,100 |
| 2023/05/29 | 1,331 | 1,333 | 1,319 | 1,319 | +3 | +0.2% | 26,100 |
| 2023/05/26 | 1,320 | 1,330 | 1,312 | 1,316 | -4 | -0.3% | 25,300 |
501～
550
件表示中 / 7017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 | 177,700円 | +4.6% | -2.8% | 3.94% | 6.79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 |
| バリューＨＲ | 158,600円 | +15.8% | +19.2% | 1.64% | 47.22倍 | 6.44倍 |
|
自社開発システムによる健診予約、情報管理サービスなどを提供。健保の新設や運営支援も |
| ＴＷＯＳＴＯＮＥ | 97,900円 | +30.2% | +124.9% | 0.05% | 73.39倍 | 12.53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 |
| アイドマＨＤ | 272,600円 | +22.4% | +15.5% | 1.10% | 24.56倍 | 5.99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 | 146,900円 | +8.6% | +7.7% | 0.00% | 5.90倍 | 4.73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
