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 |
|---|---|---|---|---|---|---|---|
| 2022/03/01 | 1,319 | 1,319 | 1,298 | 1,305 | +5 | +0.4% | 43,200 |
| 2022/02/28 | 1,284 | 1,302 | 1,282 | 1,300 | +18 | +1.4% | 50,800 |
| 2022/02/25 | 1,290 | 1,290 | 1,273 | 1,282 | +2 | +0.2% | 41,900 |
| 2022/02/24 | 1,278 | 1,284 | 1,260 | 1,280 | +4 | +0.3% | 32,100 |
| 2022/02/22 | 1,288 | 1,291 | 1,275 | 1,276 | -25 | -1.9% | 27,500 |
| 2022/02/21 | 1,305 | 1,305 | 1,291 | 1,301 | -8 | -0.6% | 25,200 |
| 2022/02/18 | 1,304 | 1,313 | 1,293 | 1,309 | -2 | -0.2% | 28,400 |
| 2022/02/17 | 1,326 | 1,326 | 1,308 | 1,311 | -10 | -0.8% | 17,300 |
| 2022/02/16 | 1,320 | 1,325 | 1,303 | 1,321 | +24 | +1.9% | 26,100 |
| 2022/02/15 | 1,296 | 1,319 | 1,294 | 1,297 | +3 | +0.2% | 29,900 |
| 2022/02/14 | 1,309 | 1,309 | 1,291 | 1,294 | -25 | -1.9% | 33,500 |
| 2022/02/10 | 1,318 | 1,326 | 1,309 | 1,319 | +4 | +0.3% | 31,500 |
| 2022/02/09 | 1,304 | 1,319 | 1,294 | 1,315 | +19 | +1.5% | 36,500 |
| 2022/02/08 | 1,297 | 1,298 | 1,288 | 1,296 | +8 | +0.6% | 29,000 |
| 2022/02/07 | 1,284 | 1,295 | 1,278 | 1,288 | +5 | +0.4% | 52,000 |
| 2022/02/04 | 1,273 | 1,288 | 1,263 | 1,283 | +15 | +1.2% | 38,000 |
| 2022/02/03 | 1,288 | 1,288 | 1,268 | 1,268 | -19 | -1.5% | 25,300 |
| 2022/02/02 | 1,267 | 1,289 | 1,260 | 1,287 | +31 | +2.5% | 28,900 |
| 2022/02/01 | 1,269 | 1,274 | 1,250 | 1,256 | -13 | -1% | 23,100 |
| 2022/01/31 | 1,244 | 1,269 | 1,240 | 1,269 | +25 | +2% | 23,700 |
| 2022/01/28 | 1,248 | 1,253 | 1,232 | 1,244 | +25 | +2.1% | 41,900 |
| 2022/01/27 | 1,257 | 1,259 | 1,219 | 1,219 | -31 | -2.5% | 45,600 |
| 2022/01/26 | 1,265 | 1,274 | 1,250 | 1,250 | -14 | -1.1% | 23,800 |
| 2022/01/25 | 1,282 | 1,282 | 1,253 | 1,264 | -18 | -1.4% | 25,500 |
| 2022/01/24 | 1,270 | 1,283 | 1,257 | 1,282 | +6 | +0.5% | 25,800 |
| 2022/01/21 | 1,268 | 1,276 | 1,255 | 1,276 | +8 | +0.6% | 33,900 |
| 2022/01/20 | 1,272 | 1,277 | 1,251 | 1,268 | ±0 | ±0% | 53,200 |
| 2022/01/19 | 1,302 | 1,307 | 1,267 | 1,268 | -40 | -3.1% | 65,500 |
| 2022/01/18 | 1,327 | 1,327 | 1,304 | 1,308 | -9 | -0.7% | 14,200 |
| 2022/01/17 | 1,332 | 1,336 | 1,313 | 1,317 | -7 | -0.5% | 17,000 |
| 2022/01/14 | 1,350 | 1,350 | 1,309 | 1,324 | -38 | -2.8% | 46,100 |
| 2022/01/13 | 1,350 | 1,369 | 1,344 | 1,362 | +12 | +0.9% | 41,600 |
| 2022/01/12 | 1,342 | 1,352 | 1,335 | 1,350 | +21 | +1.6% | 21,000 |
| 2022/01/11 | 1,339 | 1,339 | 1,320 | 1,329 | +7 | +0.5% | 19,800 |
| 2022/01/07 | 1,350 | 1,356 | 1,322 | 1,322 | -23 | -1.7% | 28,100 |
| 2022/01/06 | 1,354 | 1,360 | 1,342 | 1,345 | -21 | -1.5% | 34,800 |
| 2022/01/05 | 1,356 | 1,366 | 1,349 | 1,366 | +17 | +1.3% | 35,900 |
| 2022/01/04 | 1,349 | 1,349 | 1,329 | 1,349 | +12 | +0.9% | 22,500 |
| 2021/12/30 | 1,337 | 1,338 | 1,334 | 1,337 | +4 | +0.3% | 11,700 |
| 2021/12/29 | 1,328 | 1,337 | 1,322 | 1,333 | +5 | +0.4% | 25,900 |
| 2021/12/28 | 1,300 | 1,328 | 1,300 | 1,328 | +33 | +2.5% | 36,700 |
| 2021/12/27 | 1,314 | 1,314 | 1,291 | 1,295 | -6 | -0.5% | 39,500 |
| 2021/12/24 | 1,311 | 1,317 | 1,300 | 1,301 | -7 | -0.5% | 17,300 |
| 2021/12/23 | 1,305 | 1,315 | 1,305 | 1,308 | ±0 | ±0% | 13,700 |
| 2021/12/22 | 1,318 | 1,330 | 1,308 | 1,308 | -5 | -0.4% | 18,700 |
| 2021/12/21 | 1,316 | 1,323 | 1,306 | 1,313 | +7 | +0.5% | 28,600 |
| 2021/12/20 | 1,343 | 1,343 | 1,306 | 1,306 | -39 | -2.9% | 28,600 |
| 2021/12/17 | 1,357 | 1,372 | 1,338 | 1,345 | -12 | -0.9% | 29,000 |
| 2021/12/16 | 1,360 | 1,364 | 1,348 | 1,357 | +17 | +1.3% | 22,000 |
| 2021/12/15 | 1,327 | 1,348 | 1,326 | 1,340 | +13 | +1% | 24,900 |
801～
850
件表示中 / 6965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 | 161,100円 | +4.6% | -2.8% | 4.35% | 6.12倍 | 0.59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 |
| ワールドＨＤ | 219,500円 | +16.2% | +9.4% | 4.84% | 7.29倍 | 0.88倍 |
|
製造派遣・請負が主力。技術者・研究者のほかサービス業への派遣も。マンション分譲も手がける |
| ソラスト | 41,500円 | +1.5% | -13.8% | 5.30% | 11.26倍 | 1.69倍 |
|
国公立病院からの業務請負（人材派遣）が主。民間病院向けも強化。Ｍ＆Ａで介護・保育事業拡大 |
| リソー教育 | 22,200円 | +7.8% | +6.9% | 4.50% | 18.88倍 | 3.16倍 |
|
首都圏地盤に個別指導受験塾「ＴＯＭＡＳ」展開。幼児教育「伸芽会」、家庭教師派遣、英会話も |
| ＷＤＢ | 188,800円 | 0.0% | -15.0% | 3.31% | 15.38倍 | 1.16倍 |
|
理学系研究職や研究補助職の人材派遣で首位。医薬品開発受託（ＣＲＯ）や医薬関連事務も |
市場注目の銘柄
チャート関連のコラム
