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 |
|---|---|---|---|---|---|---|---|
| 2022/05/19 | 1,205 | 1,220 | 1,204 | 1,220 | -6 | -0.5% | 37,800 |
| 2022/05/18 | 1,240 | 1,241 | 1,221 | 1,226 | -6 | -0.5% | 21,000 |
| 2022/05/17 | 1,227 | 1,235 | 1,212 | 1,232 | +18 | +1.5% | 35,300 |
| 2022/05/16 | 1,244 | 1,244 | 1,209 | 1,214 | -21 | -1.7% | 58,400 |
| 2022/05/13 | 1,227 | 1,238 | 1,218 | 1,235 | +15 | +1.2% | 45,800 |
| 2022/05/12 | 1,216 | 1,224 | 1,209 | 1,220 | -5 | -0.4% | 33,400 |
| 2022/05/11 | 1,222 | 1,227 | 1,218 | 1,225 | +3 | +0.2% | 23,400 |
| 2022/05/10 | 1,224 | 1,227 | 1,211 | 1,222 | -4 | -0.3% | 27,300 |
| 2022/05/09 | 1,238 | 1,238 | 1,226 | 1,226 | -20 | -1.6% | 46,100 |
| 2022/05/06 | 1,227 | 1,247 | 1,215 | 1,246 | -45 | -3.5% | 91,100 |
| 2022/05/02 | 1,289 | 1,300 | 1,278 | 1,291 | +19 | +1.5% | 86,500 |
| 2022/04/28 | 1,240 | 1,275 | 1,237 | 1,272 | +38 | +3.1% | 53,500 |
| 2022/04/27 | 1,220 | 1,235 | 1,216 | 1,234 | +2 | +0.2% | 77,100 |
| 2022/04/26 | 1,242 | 1,242 | 1,231 | 1,232 | -3 | -0.2% | 20,900 |
| 2022/04/25 | 1,247 | 1,247 | 1,235 | 1,235 | -18 | -1.4% | 28,800 |
| 2022/04/22 | 1,261 | 1,261 | 1,247 | 1,253 | -9 | -0.7% | 15,200 |
| 2022/04/21 | 1,266 | 1,266 | 1,253 | 1,262 | +2 | +0.2% | 18,900 |
| 2022/04/20 | 1,250 | 1,264 | 1,246 | 1,260 | +21 | +1.7% | 22,100 |
| 2022/04/19 | 1,238 | 1,254 | 1,237 | 1,239 | +1 | +0.1% | 25,500 |
| 2022/04/18 | 1,237 | 1,245 | 1,228 | 1,238 | -10 | -0.8% | 20,600 |
| 2022/04/15 | 1,244 | 1,254 | 1,244 | 1,248 | -10 | -0.8% | 13,300 |
| 2022/04/14 | 1,250 | 1,260 | 1,249 | 1,258 | +15 | +1.2% | 11,700 |
| 2022/04/13 | 1,226 | 1,246 | 1,223 | 1,243 | +18 | +1.5% | 38,800 |
| 2022/04/12 | 1,230 | 1,234 | 1,222 | 1,225 | -10 | -0.8% | 38,000 |
| 2022/04/11 | 1,237 | 1,240 | 1,226 | 1,235 | +4 | +0.3% | 24,400 |
| 2022/04/08 | 1,253 | 1,253 | 1,225 | 1,231 | -12 | -1% | 63,400 |
| 2022/04/07 | 1,255 | 1,255 | 1,236 | 1,243 | -30 | -2.4% | 43,800 |
| 2022/04/06 | 1,289 | 1,289 | 1,273 | 1,273 | -16 | -1.2% | 26,700 |
| 2022/04/05 | 1,300 | 1,301 | 1,289 | 1,289 | +3 | +0.2% | 36,800 |
| 2022/04/04 | 1,291 | 1,291 | 1,282 | 1,286 | -8 | -0.6% | 27,900 |
| 2022/04/01 | 1,284 | 1,294 | 1,274 | 1,294 | -10 | -0.8% | 39,300 |
| 2022/03/31 | 1,295 | 1,312 | 1,291 | 1,304 | -1 | -0.1% | 43,100 |
| 2022/03/30 | 1,305 | 1,309 | 1,289 | 1,305 | -21 | -1.6% | 92,500 |
| 2022/03/29 | 1,329 | 1,329 | 1,311 | 1,326 | +6 | +0.5% | 172,400 |
| 2022/03/28 | 1,330 | 1,330 | 1,312 | 1,320 | +5 | +0.4% | 129,800 |
| 2022/03/25 | 1,330 | 1,330 | 1,309 | 1,315 | -9 | -0.7% | 107,400 |
| 2022/03/24 | 1,330 | 1,334 | 1,311 | 1,324 | -26 | -1.9% | 95,400 |
| 2022/03/23 | 1,330 | 1,350 | 1,324 | 1,350 | +32 | +2.4% | 85,800 |
| 2022/03/22 | 1,315 | 1,332 | 1,305 | 1,318 | +17 | +1.3% | 105,600 |
| 2022/03/18 | 1,305 | 1,305 | 1,288 | 1,301 | ±0 | ±0% | 162,600 |
| 2022/03/17 | 1,314 | 1,314 | 1,288 | 1,301 | +15 | +1.2% | 73,300 |
| 2022/03/16 | 1,300 | 1,300 | 1,285 | 1,286 | -3 | -0.2% | 65,100 |
| 2022/03/15 | 1,280 | 1,297 | 1,280 | 1,289 | +13 | +1% | 52,100 |
| 2022/03/14 | 1,274 | 1,285 | 1,267 | 1,276 | +17 | +1.4% | 65,600 |
| 2022/03/11 | 1,254 | 1,270 | 1,242 | 1,259 | ±0 | ±0% | 124,700 |
| 2022/03/10 | 1,253 | 1,272 | 1,246 | 1,259 | +48 | +4% | 101,800 |
| 2022/03/09 | 1,221 | 1,228 | 1,206 | 1,211 | -3 | -0.2% | 43,800 |
| 2022/03/08 | 1,218 | 1,234 | 1,202 | 1,214 | -9 | -0.7% | 42,000 |
| 2022/03/07 | 1,250 | 1,250 | 1,214 | 1,223 | -40 | -3.2% | 75,400 |
| 2022/03/04 | 1,270 | 1,286 | 1,263 | 1,263 | -15 | -1.2% | 67,600 |
801～
850
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
