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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 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 |
| 2024/12/02 | 1,860 | 1,885 | 1,860 | 1,877 | +17 | +0.9% | 17,500 |
| 2024/11/29 | 1,867 | 1,881 | 1,849 | 1,860 | -7 | -0.4% | 19,900 |
| 2024/11/28 | 1,887 | 1,893 | 1,867 | 1,867 | -22 | -1.2% | 25,200 |
| 2024/11/27 | 1,907 | 1,907 | 1,860 | 1,889 | -7 | -0.4% | 36,200 |
| 2024/11/26 | 1,891 | 1,910 | 1,876 | 1,896 | -6 | -0.3% | 18,400 |
| 2024/11/25 | 1,906 | 1,928 | 1,902 | 1,902 | -2 | -0.1% | 14,800 |
| 2024/11/22 | 1,912 | 1,920 | 1,897 | 1,904 | +10 | +0.5% | 7,700 |
101～
150
件表示中 / 6985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 | 159,200円 | +4.6% | -2.8% | 4.40% | 6.05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 | 258,500円 | +18.1% | - | 2.13% | 9.54倍 | 3.21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 | 65,100円 | +22.8% | +25.2% | 3.99% | 12.36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 |
| スタジオアリス | 214,100円 | -5.1% | -5.9% | 2.34% | 25.08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 |
| スバル興 | 272,200円 | -3.1% | -7.1% | 2.94% | 11.60倍 | 0.99倍 |
|
東宝系。道路メンテナンスが主力で公共事業依存度が高い。飲食店、マリーナ、不動産賃貸も併営 |
市場注目の銘柄
チャート関連のコラム
