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 |
|---|---|---|---|---|---|---|---|
| 2017/12/08 | 1,561 | 1,610 | 1,561 | 1,610 | +9 | +0.6% | 50,900 |
| 2017/12/07 | 1,586 | 1,616 | 1,584 | 1,601 | +10 | +0.6% | 30,600 |
| 2017/12/06 | 1,598 | 1,633 | 1,590 | 1,591 | -15 | -0.9% | 47,600 |
| 2017/12/05 | 1,548 | 1,611 | 1,548 | 1,606 | +42 | +2.7% | 49,800 |
| 2017/12/04 | 1,583 | 1,588 | 1,561 | 1,564 | -19 | -1.2% | 21,100 |
| 2017/12/01 | 1,594 | 1,602 | 1,575 | 1,583 | -15 | -0.9% | 31,900 |
| 2017/11/30 | 1,517 | 1,609 | 1,516 | 1,598 | +81 | +5.3% | 81,600 |
| 2017/11/29 | 1,509 | 1,519 | 1,504 | 1,517 | +24 | +1.6% | 40,800 |
| 2017/11/28 | 1,507 | 1,514 | 1,493 | 1,493 | -14 | -0.9% | 18,100 |
| 2017/11/27 | 1,496 | 1,509 | 1,496 | 1,507 | +21 | +1.4% | 19,700 |
| 2017/11/24 | 1,477 | 1,491 | 1,466 | 1,486 | +2 | +0.1% | 22,300 |
| 2017/11/22 | 1,491 | 1,491 | 1,480 | 1,484 | +1 | +0.1% | 22,700 |
| 2017/11/21 | 1,496 | 1,496 | 1,478 | 1,483 | +2 | +0.1% | 19,600 |
| 2017/11/20 | 1,481 | 1,489 | 1,473 | 1,481 | +5 | +0.3% | 26,200 |
| 2017/11/17 | 1,497 | 1,518 | 1,476 | 1,476 | -4 | -0.3% | 45,200 |
| 2017/11/16 | 1,455 | 1,491 | 1,449 | 1,480 | +17 | +1.2% | 37,700 |
| 2017/11/15 | 1,501 | 1,506 | 1,454 | 1,463 | -41 | -2.7% | 45,800 |
| 2017/11/14 | 1,514 | 1,525 | 1,500 | 1,504 | -14 | -0.9% | 38,100 |
| 2017/11/13 | 1,545 | 1,546 | 1,515 | 1,518 | -27 | -1.7% | 27,700 |
| 2017/11/10 | 1,521 | 1,551 | 1,521 | 1,545 | -5 | -0.3% | 16,100 |
| 2017/11/09 | 1,547 | 1,575 | 1,528 | 1,550 | +11 | +0.7% | 53,200 |
| 2017/11/08 | 1,528 | 1,545 | 1,516 | 1,539 | -6 | -0.4% | 55,700 |
| 2017/11/07 | 1,582 | 1,586 | 1,542 | 1,545 | -45 | -2.8% | 66,500 |
| 2017/11/06 | 1,616 | 1,622 | 1,539 | 1,590 | -32 | -2% | 79,200 |
| 2017/11/02 | 1,620 | 1,632 | 1,596 | 1,622 | +2 | +0.1% | 26,200 |
| 2017/11/01 | 1,612 | 1,625 | 1,580 | 1,620 | +9 | +0.6% | 52,600 |
| 2017/10/31 | 1,619 | 1,632 | 1,603 | 1,611 | -25 | -1.5% | 52,900 |
| 2017/10/30 | 1,640 | 1,657 | 1,618 | 1,636 | +4 | +0.2% | 57,800 |
| 2017/10/27 | 1,609 | 1,632 | 1,601 | 1,632 | +32 | +2% | 40,500 |
| 2017/10/26 | 1,591 | 1,608 | 1,585 | 1,600 | +9 | +0.6% | 21,300 |
| 2017/10/25 | 1,601 | 1,601 | 1,573 | 1,591 | -10 | -0.6% | 32,200 |
| 2017/10/24 | 1,566 | 1,604 | 1,563 | 1,601 | +43 | +2.8% | 32,800 |
| 2017/10/23 | 1,585 | 1,589 | 1,498 | 1,558 | -20 | -1.3% | 68,700 |
| 2017/10/20 | 1,580 | 1,588 | 1,575 | 1,578 | -15 | -0.9% | 29,600 |
| 2017/10/19 | 1,600 | 1,609 | 1,589 | 1,593 | -10 | -0.6% | 29,800 |
| 2017/10/18 | 1,600 | 1,610 | 1,593 | 1,603 | +5 | +0.3% | 30,500 |
| 2017/10/17 | 1,581 | 1,599 | 1,578 | 1,598 | +17 | +1.1% | 36,700 |
| 2017/10/16 | 1,553 | 1,590 | 1,553 | 1,581 | +30 | +1.9% | 36,100 |
| 2017/10/13 | 1,546 | 1,561 | 1,544 | 1,551 | +7 | +0.5% | 27,600 |
| 2017/10/12 | 1,540 | 1,563 | 1,536 | 1,544 | +5 | +0.3% | 34,900 |
| 2017/10/11 | 1,539 | 1,540 | 1,517 | 1,539 | -1 | -0.1% | 22,200 |
| 2017/10/10 | 1,510 | 1,540 | 1,507 | 1,540 | +23 | +1.5% | 26,100 |
| 2017/10/06 | 1,524 | 1,534 | 1,513 | 1,517 | -7 | -0.5% | 25,000 |
| 2017/10/05 | 1,546 | 1,550 | 1,521 | 1,524 | -31 | -2% | 29,800 |
| 2017/10/04 | 1,541 | 1,561 | 1,538 | 1,555 | +14 | +0.9% | 35,300 |
| 2017/10/03 | 1,557 | 1,560 | 1,539 | 1,541 | -7 | -0.5% | 58,500 |
| 2017/10/02 | 1,554 | 1,556 | 1,538 | 1,548 | ±0 | ±0% | 40,600 |
| 2017/09/29 | 1,573 | 1,573 | 1,544 | 1,548 | -33 | -2.1% | 46,300 |
| 2017/09/28 | 1,545 | 1,585 | 1,545 | 1,581 | +45 | +2.9% | 42,900 |
| 2017/09/27 | 1,533 | 1,539 | 1,500 | 1,536 | -7 | -0.5% | 44,300 |
1851～
1900
件表示中 / 6988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 | 163,500円 | +4.6% | -2.8% | 4.28% | 6.21倍 | 0.60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 |
| 日本空調 | 110,500円 | +2.4% | +0.6% | 4.16% | 12.13倍 | 1.48倍 |
|
空調設備等メンテナンスが主体、リニューアル軸に工事も行う。海外は６カ国に進出。独立系 |
| ＭａｃｂｅｅＰ | 267,100円 | +18.1% | - | 2.06% | 9.86倍 | 3.31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 |
| リソー教育 | 22,500円 | +7.8% | +6.9% | 4.44% | 19.13倍 | 3.20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 |
| ステップ | 228,900円 | +4.1% | +4.1% | 3.54% | 14.16倍 | 1.33倍 |
|
神奈川県中西部軸に学習塾「ステップ」運営。県立トップ高受験に強み。横浜、川崎地区を攻略中 |
市場注目の銘柄
チャート関連のコラム
