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 |
|---|---|---|---|---|---|---|---|
| 2022/12/26 | 1,245 | 1,247 | 1,239 | 1,239 | -6 | -0.5% | 14,000 |
| 2022/12/23 | 1,236 | 1,245 | 1,234 | 1,245 | -1 | -0.1% | 14,300 |
| 2022/12/22 | 1,238 | 1,247 | 1,236 | 1,246 | +12 | +1% | 13,600 |
| 2022/12/21 | 1,238 | 1,244 | 1,228 | 1,234 | -6 | -0.5% | 34,800 |
| 2022/12/20 | 1,260 | 1,264 | 1,233 | 1,240 | -17 | -1.4% | 20,500 |
| 2022/12/19 | 1,250 | 1,263 | 1,250 | 1,257 | +6 | +0.5% | 16,000 |
| 2022/12/16 | 1,267 | 1,276 | 1,251 | 1,251 | -31 | -2.4% | 20,500 |
| 2022/12/15 | 1,275 | 1,282 | 1,270 | 1,282 | +6 | +0.5% | 29,100 |
| 2022/12/14 | 1,264 | 1,279 | 1,264 | 1,276 | +15 | +1.2% | 30,200 |
| 2022/12/13 | 1,260 | 1,269 | 1,258 | 1,261 | +4 | +0.3% | 19,100 |
| 2022/12/12 | 1,241 | 1,258 | 1,241 | 1,257 | +16 | +1.3% | 19,000 |
| 2022/12/09 | 1,229 | 1,244 | 1,229 | 1,241 | +14 | +1.1% | 17,900 |
| 2022/12/08 | 1,235 | 1,235 | 1,226 | 1,227 | -8 | -0.6% | 23,900 |
| 2022/12/07 | 1,233 | 1,240 | 1,230 | 1,235 | +2 | +0.2% | 21,700 |
| 2022/12/06 | 1,237 | 1,238 | 1,233 | 1,233 | -10 | -0.8% | 18,800 |
| 2022/12/05 | 1,244 | 1,246 | 1,239 | 1,243 | +6 | +0.5% | 20,500 |
| 2022/12/02 | 1,246 | 1,251 | 1,227 | 1,237 | -16 | -1.3% | 39,500 |
| 2022/12/01 | 1,257 | 1,260 | 1,248 | 1,253 | +1 | +0.1% | 22,600 |
| 2022/11/30 | 1,263 | 1,266 | 1,252 | 1,252 | -15 | -1.2% | 17,400 |
| 2022/11/29 | 1,275 | 1,275 | 1,262 | 1,267 | -16 | -1.2% | 16,700 |
| 2022/11/28 | 1,276 | 1,285 | 1,267 | 1,283 | +13 | +1% | 25,900 |
| 2022/11/25 | 1,276 | 1,276 | 1,253 | 1,270 | -4 | -0.3% | 32,800 |
| 2022/11/24 | 1,263 | 1,274 | 1,261 | 1,274 | +22 | +1.8% | 29,300 |
| 2022/11/22 | 1,234 | 1,252 | 1,234 | 1,252 | +18 | +1.5% | 29,400 |
| 2022/11/21 | 1,235 | 1,244 | 1,230 | 1,234 | +2 | +0.2% | 23,900 |
| 2022/11/18 | 1,227 | 1,236 | 1,227 | 1,232 | +1 | +0.1% | 14,000 |
| 2022/11/17 | 1,225 | 1,235 | 1,225 | 1,231 | +4 | +0.3% | 7,400 |
| 2022/11/16 | 1,225 | 1,233 | 1,225 | 1,227 | -2 | -0.2% | 13,300 |
| 2022/11/15 | 1,239 | 1,239 | 1,226 | 1,229 | +4 | +0.3% | 13,100 |
| 2022/11/14 | 1,238 | 1,238 | 1,225 | 1,225 | -13 | -1.1% | 11,200 |
| 2022/11/11 | 1,250 | 1,255 | 1,230 | 1,238 | +4 | +0.3% | 27,100 |
| 2022/11/10 | 1,238 | 1,240 | 1,233 | 1,234 | -7 | -0.6% | 13,200 |
| 2022/11/09 | 1,246 | 1,247 | 1,239 | 1,241 | -5 | -0.4% | 6,600 |
| 2022/11/08 | 1,239 | 1,246 | 1,236 | 1,246 | +14 | +1.1% | 19,400 |
| 2022/11/07 | 1,235 | 1,239 | 1,225 | 1,232 | +1 | +0.1% | 20,200 |
| 2022/11/04 | 1,234 | 1,237 | 1,228 | 1,231 | -3 | -0.2% | 23,300 |
| 2022/11/02 | 1,245 | 1,248 | 1,231 | 1,234 | -21 | -1.7% | 40,100 |
| 2022/11/01 | 1,273 | 1,273 | 1,255 | 1,255 | -18 | -1.4% | 10,000 |
| 2022/10/31 | 1,275 | 1,284 | 1,266 | 1,273 | +19 | +1.5% | 19,300 |
| 2022/10/28 | 1,271 | 1,285 | 1,254 | 1,254 | -12 | -0.9% | 80,600 |
| 2022/10/27 | 1,271 | 1,274 | 1,265 | 1,266 | -10 | -0.8% | 5,500 |
| 2022/10/26 | 1,288 | 1,288 | 1,273 | 1,276 | -7 | -0.5% | 14,300 |
| 2022/10/25 | 1,280 | 1,285 | 1,276 | 1,283 | +11 | +0.9% | 13,300 |
| 2022/10/24 | 1,282 | 1,283 | 1,270 | 1,272 | +3 | +0.2% | 12,000 |
| 2022/10/21 | 1,266 | 1,273 | 1,264 | 1,269 | +3 | +0.2% | 7,000 |
| 2022/10/20 | 1,265 | 1,267 | 1,262 | 1,266 | -9 | -0.7% | 7,700 |
| 2022/10/19 | 1,263 | 1,276 | 1,263 | 1,275 | +10 | +0.8% | 9,800 |
| 2022/10/18 | 1,255 | 1,271 | 1,255 | 1,265 | +10 | +0.8% | 14,900 |
| 2022/10/17 | 1,257 | 1,263 | 1,255 | 1,255 | -10 | -0.8% | 8,700 |
| 2022/10/14 | 1,265 | 1,273 | 1,251 | 1,265 | +20 | +1.6% | 34,100 |
651～
700
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
