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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 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 |
| 2021/12/14 | 1,347 | 1,347 | 1,320 | 1,327 | -13 | -1% | 26,400 |
| 2021/12/13 | 1,351 | 1,356 | 1,340 | 1,340 | -7 | -0.5% | 24,700 |
| 2021/12/10 | 1,387 | 1,387 | 1,341 | 1,347 | -21 | -1.5% | 25,700 |
| 2021/12/09 | 1,395 | 1,400 | 1,368 | 1,368 | -35 | -2.5% | 39,200 |
| 2021/12/08 | 1,396 | 1,408 | 1,382 | 1,403 | +15 | +1.1% | 30,900 |
| 2021/12/07 | 1,361 | 1,388 | 1,350 | 1,388 | +34 | +2.5% | 37,200 |
| 2021/12/06 | 1,350 | 1,358 | 1,333 | 1,354 | +8 | +0.6% | 44,600 |
| 2021/12/03 | 1,311 | 1,346 | 1,310 | 1,346 | +46 | +3.5% | 42,800 |
| 2021/12/02 | 1,313 | 1,319 | 1,300 | 1,300 | -24 | -1.8% | 41,900 |
| 2021/12/01 | 1,305 | 1,330 | 1,288 | 1,324 | +24 | +1.8% | 49,700 |
| 2021/11/30 | 1,350 | 1,370 | 1,300 | 1,300 | -20 | -1.5% | 54,300 |
| 2021/11/29 | 1,351 | 1,358 | 1,320 | 1,320 | -48 | -3.5% | 44,400 |
| 2021/11/26 | 1,395 | 1,397 | 1,356 | 1,368 | -34 | -2.4% | 89,700 |
| 2021/11/25 | 1,408 | 1,419 | 1,393 | 1,402 | -6 | -0.4% | 17,000 |
| 2021/11/24 | 1,415 | 1,427 | 1,406 | 1,408 | -11 | -0.8% | 30,000 |
| 2021/11/22 | 1,424 | 1,427 | 1,392 | 1,419 | +4 | +0.3% | 34,400 |
| 2021/11/19 | 1,423 | 1,437 | 1,406 | 1,415 | -9 | -0.6% | 35,700 |
| 2021/11/18 | 1,464 | 1,464 | 1,420 | 1,424 | -40 | -2.7% | 52,700 |
| 2021/11/17 | 1,480 | 1,487 | 1,447 | 1,464 | +44 | +3.1% | 98,000 |
| 2021/11/16 | 1,415 | 1,449 | 1,415 | 1,420 | +9 | +0.6% | 41,800 |
| 2021/11/15 | 1,434 | 1,440 | 1,406 | 1,411 | -23 | -1.6% | 30,600 |
| 2021/11/12 | 1,428 | 1,448 | 1,428 | 1,434 | +9 | +0.6% | 25,300 |
| 2021/11/11 | 1,425 | 1,432 | 1,414 | 1,425 | ±0 | ±0% | 35,600 |
| 2021/11/10 | 1,424 | 1,434 | 1,412 | 1,425 | +1 | +0.1% | 29,500 |
| 2021/11/09 | 1,430 | 1,435 | 1,416 | 1,424 | -8 | -0.6% | 39,600 |
| 2021/11/08 | 1,398 | 1,435 | 1,389 | 1,432 | +51 | +3.7% | 68,900 |
| 2021/11/05 | 1,371 | 1,387 | 1,360 | 1,381 | +25 | +1.8% | 30,300 |
| 2021/11/04 | 1,370 | 1,386 | 1,356 | 1,356 | +4 | +0.3% | 77,600 |
| 2021/11/02 | 1,373 | 1,375 | 1,352 | 1,352 | -28 | -2% | 26,000 |
851～
900
件表示中 / 6986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 | 158,600円 | +4.6% | -2.8% | 4.41% | 6.02倍 | 0.58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 |
| ＭａｃｂｅｅＰ | 260,200円 | +18.1% | - | 2.11% | 9.60倍 | 3.23倍 |
|
ＬＴＶ（顧客生涯価値）予測を基にＷｅｂ広告による集客支援を展開。Ｗｅｂ接客、解約防止も |
| アイモバイル | 65,200円 | +22.8% | +25.2% | 3.99% | 12.38倍 | 2.16倍 |
|
ふるさと納税サイト「ふるなび」の手数料収入が柱。広告配信ネットワーク大手。アプリ運営も |
| キタハマキャピ | 9,000円 | +7665.1% | - | 0.00% | 183.67倍 | 18.37倍 |
|
投資運用子会社売却し事業再構築。不動産の開発・販売中心に再建図る。ゴルフ場運営が柱 |
| スタジオアリス | 213,500円 | -5.1% | -5.9% | 2.34% | 25.01倍 | 1.22倍 |
|
子ども写真館最大手。七五三が売上の４割。成人式用振り袖撮影貸出セット「ふりホ」拡充 |
市場注目の銘柄
チャート関連のコラム
