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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,725 | 1,753 | 1,725 | 1,749 | +27 | +1.6% | 12,900 |
| 2025/02/17 | 1,740 | 1,746 | 1,722 | 1,722 | -13 | -0.7% | 30,500 |
| 2025/02/14 | 1,756 | 1,756 | 1,727 | 1,735 | -21 | -1.2% | 35,700 |
| 2025/02/13 | 1,740 | 1,758 | 1,740 | 1,756 | +21 | +1.2% | 15,200 |
| 2025/02/12 | 1,746 | 1,746 | 1,721 | 1,735 | +5 | +0.3% | 32,400 |
| 2025/02/10 | 1,739 | 1,739 | 1,725 | 1,730 | -4 | -0.2% | 25,500 |
| 2025/02/07 | 1,760 | 1,765 | 1,731 | 1,734 | -15 | -0.9% | 40,500 |
| 2025/02/06 | 1,766 | 1,781 | 1,730 | 1,749 | -68 | -3.7% | 124,400 |
| 2025/02/05 | 1,800 | 1,834 | 1,800 | 1,817 | +36 | +2% | 47,500 |
| 2025/02/04 | 1,811 | 1,815 | 1,781 | 1,781 | -3 | -0.2% | 20,600 |
| 2025/02/03 | 1,830 | 1,830 | 1,784 | 1,784 | -51 | -2.8% | 39,100 |
| 2025/01/31 | 1,840 | 1,844 | 1,823 | 1,835 | -9 | -0.5% | 9,100 |
| 2025/01/30 | 1,828 | 1,846 | 1,818 | 1,844 | +16 | +0.9% | 17,300 |
| 2025/01/29 | 1,846 | 1,846 | 1,826 | 1,828 | -18 | -1% | 20,700 |
| 2025/01/28 | 1,841 | 1,858 | 1,837 | 1,846 | +15 | +0.8% | 21,500 |
| 2025/01/27 | 1,816 | 1,838 | 1,805 | 1,831 | +27 | +1.5% | 16,700 |
| 2025/01/24 | 1,811 | 1,828 | 1,802 | 1,804 | -2 | -0.1% | 15,600 |
| 2025/01/23 | 1,806 | 1,815 | 1,798 | 1,806 | +1 | +0.1% | 19,500 |
| 2025/01/22 | 1,782 | 1,806 | 1,773 | 1,805 | +18 | +1% | 24,300 |
| 2025/01/21 | 1,785 | 1,793 | 1,770 | 1,787 | +11 | +0.6% | 16,700 |
| 2025/01/20 | 1,770 | 1,783 | 1,761 | 1,776 | +16 | +0.9% | 14,000 |
| 2025/01/17 | 1,789 | 1,789 | 1,759 | 1,760 | -27 | -1.5% | 17,500 |
| 2025/01/16 | 1,792 | 1,819 | 1,786 | 1,787 | +3 | +0.2% | 15,100 |
| 2025/01/15 | 1,783 | 1,804 | 1,776 | 1,784 | +1 | +0.1% | 18,900 |
| 2025/01/14 | 1,785 | 1,798 | 1,770 | 1,783 | -21 | -1.2% | 28,500 |
| 2025/01/10 | 1,815 | 1,825 | 1,804 | 1,804 | -25 | -1.4% | 21,000 |
| 2025/01/09 | 1,842 | 1,842 | 1,815 | 1,829 | -16 | -0.9% | 41,500 |
| 2025/01/08 | 1,850 | 1,857 | 1,845 | 1,845 | -9 | -0.5% | 15,800 |
| 2025/01/07 | 1,892 | 1,892 | 1,828 | 1,854 | -25 | -1.3% | 39,400 |
| 2025/01/06 | 1,928 | 1,935 | 1,879 | 1,879 | -47 | -2.4% | 33,600 |
| 2024/12/30 | 1,922 | 1,939 | 1,913 | 1,926 | +27 | +1.4% | 32,800 |
| 2024/12/27 | 1,874 | 1,909 | 1,870 | 1,899 | +25 | +1.3% | 27,000 |
| 2024/12/26 | 1,870 | 1,877 | 1,861 | 1,874 | -1 | -0.1% | 35,900 |
| 2024/12/25 | 1,872 | 1,875 | 1,836 | 1,875 | +1 | +0.1% | 27,200 |
| 2024/12/24 | 1,876 | 1,878 | 1,853 | 1,874 | +16 | +0.9% | 13,500 |
| 2024/12/23 | 1,865 | 1,880 | 1,842 | 1,858 | -5 | -0.3% | 26,600 |
| 2024/12/20 | 1,869 | 1,869 | 1,832 | 1,863 | +6 | +0.3% | 35,500 |
| 2024/12/19 | 1,845 | 1,869 | 1,823 | 1,857 | +2 | +0.1% | 23,100 |
| 2024/12/18 | 1,862 | 1,870 | 1,855 | 1,855 | -8 | -0.4% | 9,500 |
| 2024/12/17 | 1,878 | 1,888 | 1,863 | 1,863 | -15 | -0.8% | 21,700 |
| 2024/12/16 | 1,876 | 1,894 | 1,873 | 1,878 | +7 | +0.4% | 16,200 |
| 2024/12/13 | 1,880 | 1,892 | 1,871 | 1,871 | -27 | -1.4% | 28,900 |
| 2024/12/12 | 1,896 | 1,925 | 1,885 | 1,898 | +17 | +0.9% | 33,100 |
| 2024/12/11 | 1,871 | 1,883 | 1,862 | 1,881 | +21 | +1.1% | 13,000 |
| 2024/12/10 | 1,915 | 1,915 | 1,860 | 1,860 | -42 | -2.2% | 27,800 |
| 2024/12/09 | 1,921 | 1,936 | 1,901 | 1,902 | +21 | +1.1% | 29,100 |
| 2024/12/06 | 1,871 | 1,886 | 1,850 | 1,881 | +10 | +0.5% | 18,800 |
| 2024/12/05 | 1,888 | 1,888 | 1,851 | 1,871 | +3 | +0.2% | 39,700 |
| 2024/12/04 | 1,894 | 1,903 | 1,842 | 1,868 | -26 | -1.4% | 39,200 |
| 2024/12/03 | 1,870 | 1,910 | 1,870 | 1,894 | +17 | +0.9% | 26,700 |
51～
100
件表示中 / 6942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 | 165,100円 | +12.1% | +9.1% | 4.24% | 5.84倍 | 0.62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 |
| チャームケア | 125,000円 | +4.9% | -13.8% | 2.72% | 8.57倍 | 2.15倍 |
|
近畿・首都圏で介護付き有料老人ホーム展開。高価格帯に重点。土地建物賃借の運営中心 |
| クイック | 212,500円 | +4.5% | +0.2% | 4.71% | 10.74倍 | 2.23倍 |
|
製薬・建設関連、エンジニア、看護師など特定領域の人材紹介が軸。人材派遣・広告なども展開 |
| ＮＪＳ | 398,500円 | +4.5% | -2.9% | 2.51% | 18.06倍 | 1.45倍 |
|
上下水道のコンサルタント。官公需がほとんど。調査から設計・施工監理まで一貫。海外拠点多数 |
| ＣＳＰ | 262,700円 | +6.4% | +2.9% | 2.28% | 12.69倍 | 0.97倍 |
|
警備業界３位。人手による常駐警備から画像・ＩＴ活用の機械警備にシフト。鉄道向けに強み |
市場注目の銘柄
チャート関連のコラム
