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 |
|---|---|---|---|---|---|---|---|
| 2025/06/09 | 1,611 | 1,618 | 1,592 | 1,605 | -6 | -0.4% | 28,300 |
| 2025/06/06 | 1,602 | 1,616 | 1,589 | 1,611 | +9 | +0.6% | 41,100 |
| 2025/06/05 | 1,594 | 1,609 | 1,588 | 1,602 | ±0 | ±0% | 27,800 |
| 2025/06/04 | 1,601 | 1,609 | 1,595 | 1,602 | -2 | -0.1% | 22,000 |
| 2025/06/03 | 1,621 | 1,634 | 1,603 | 1,604 | -24 | -1.5% | 40,200 |
| 2025/06/02 | 1,623 | 1,635 | 1,623 | 1,628 | -5 | -0.3% | 17,500 |
| 2025/05/30 | 1,609 | 1,642 | 1,608 | 1,633 | +2 | +0.1% | 23,700 |
| 2025/05/29 | 1,635 | 1,639 | 1,628 | 1,631 | -4 | -0.2% | 26,700 |
| 2025/05/28 | 1,627 | 1,637 | 1,620 | 1,635 | +20 | +1.2% | 43,500 |
| 2025/05/27 | 1,596 | 1,622 | 1,595 | 1,615 | +22 | +1.4% | 18,300 |
| 2025/05/26 | 1,585 | 1,601 | 1,585 | 1,593 | +9 | +0.6% | 23,000 |
| 2025/05/23 | 1,577 | 1,596 | 1,577 | 1,584 | +17 | +1.1% | 19,000 |
| 2025/05/22 | 1,564 | 1,580 | 1,552 | 1,567 | -2 | -0.1% | 36,800 |
| 2025/05/21 | 1,570 | 1,585 | 1,568 | 1,569 | +6 | +0.4% | 21,900 |
| 2025/05/20 | 1,583 | 1,585 | 1,561 | 1,563 | -20 | -1.3% | 36,600 |
| 2025/05/19 | 1,561 | 1,589 | 1,561 | 1,583 | +22 | +1.4% | 22,300 |
| 2025/05/16 | 1,568 | 1,570 | 1,554 | 1,561 | -14 | -0.9% | 43,500 |
| 2025/05/15 | 1,593 | 1,598 | 1,565 | 1,575 | -30 | -1.9% | 47,100 |
| 2025/05/14 | 1,624 | 1,624 | 1,586 | 1,605 | -19 | -1.2% | 60,200 |
| 2025/05/13 | 1,658 | 1,658 | 1,623 | 1,624 | -25 | -1.5% | 56,200 |
| 2025/05/12 | 1,638 | 1,661 | 1,635 | 1,649 | +17 | +1% | 50,700 |
| 2025/05/09 | 1,620 | 1,660 | 1,616 | 1,632 | +12 | +0.7% | 108,800 |
| 2025/05/08 | 1,638 | 1,638 | 1,615 | 1,620 | -20 | -1.2% | 37,000 |
| 2025/05/07 | 1,611 | 1,653 | 1,590 | 1,640 | -11 | -0.7% | 159,100 |
| 2025/05/02 | 1,680 | 1,680 | 1,636 | 1,651 | -29 | -1.7% | 105,000 |
| 2025/05/01 | 1,695 | 1,695 | 1,664 | 1,680 | -10 | -0.6% | 37,900 |
| 2025/04/30 | 1,677 | 1,690 | 1,660 | 1,690 | +27 | +1.6% | 48,300 |
| 2025/04/28 | 1,660 | 1,669 | 1,645 | 1,663 | +9 | +0.5% | 37,700 |
| 2025/04/25 | 1,641 | 1,662 | 1,640 | 1,654 | +14 | +0.9% | 22,100 |
| 2025/04/24 | 1,667 | 1,672 | 1,633 | 1,640 | -18 | -1.1% | 23,900 |
| 2025/04/23 | 1,657 | 1,665 | 1,645 | 1,658 | +29 | +1.8% | 30,100 |
| 2025/04/22 | 1,612 | 1,641 | 1,612 | 1,629 | +14 | +0.9% | 16,100 |
| 2025/04/21 | 1,623 | 1,641 | 1,609 | 1,615 | -11 | -0.7% | 23,900 |
| 2025/04/18 | 1,556 | 1,630 | 1,556 | 1,626 | +71 | +4.6% | 47,200 |
| 2025/04/17 | 1,544 | 1,555 | 1,544 | 1,555 | +9 | +0.6% | 12,700 |
| 2025/04/16 | 1,571 | 1,578 | 1,543 | 1,546 | -20 | -1.3% | 21,100 |
| 2025/04/15 | 1,570 | 1,580 | 1,566 | 1,566 | +8 | +0.5% | 18,200 |
| 2025/04/14 | 1,545 | 1,561 | 1,531 | 1,558 | +28 | +1.8% | 46,500 |
| 2025/04/11 | 1,502 | 1,541 | 1,477 | 1,530 | -49 | -3.1% | 48,800 |
| 2025/04/10 | 1,601 | 1,601 | 1,555 | 1,579 | +102 | +6.9% | 43,100 |
| 2025/04/09 | 1,492 | 1,501 | 1,468 | 1,477 | -55 | -3.6% | 55,800 |
| 2025/04/08 | 1,500 | 1,558 | 1,500 | 1,532 | +96 | +6.7% | 48,800 |
| 2025/04/07 | 1,437 | 1,474 | 1,401 | 1,436 | -111 | -7.2% | 86,900 |
| 2025/04/04 | 1,598 | 1,598 | 1,509 | 1,547 | -95 | -5.8% | 123,800 |
| 2025/04/03 | 1,648 | 1,653 | 1,618 | 1,642 | -46 | -2.7% | 47,200 |
| 2025/04/02 | 1,720 | 1,720 | 1,683 | 1,688 | -30 | -1.7% | 33,700 |
| 2025/04/01 | 1,703 | 1,740 | 1,700 | 1,718 | +45 | +2.7% | 51,500 |
| 2025/03/31 | 1,711 | 1,717 | 1,672 | 1,673 | -53 | -3.1% | 60,600 |
| 2025/03/28 | 1,749 | 1,749 | 1,718 | 1,726 | -46 | -2.6% | 35,800 |
| 2025/03/27 | 1,786 | 1,786 | 1,753 | 1,772 | -15 | -0.8% | 81,100 |
51～
100
件表示中 / 7016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 | 177,600円 | +4.6% | -2.8% | 3.94% | 6.78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 |
| クイック | 230,300円 | +4.5% | +0.2% | 4.34% | 11.64倍 | 2.42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 |
| エフアンドエム | 281,200円 | +22.3% | +15.2% | 1.49% | 19.93倍 | 3.15倍 |
|
生命保険記帳代行から出発。中小企業向け情報提供サービスに進出。税理士支援事業にも展開 |
| アイドマＨＤ | 270,500円 | +22.4% | +15.5% | 1.11% | 24.37倍 | 5.95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 | 148,200円 | +8.6% | +7.7% | 0.00% | 5.95倍 | 4.78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
