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 |
|---|---|---|---|---|---|---|---|
| 2017/09/26 | 1,505 | 1,545 | 1,503 | 1,543 | +38 | +2.5% | 47,800 |
| 2017/09/25 | 1,494 | 1,510 | 1,490 | 1,505 | +14 | +0.9% | 25,400 |
| 2017/09/22 | 1,486 | 1,493 | 1,483 | 1,491 | +1 | +0.1% | 25,500 |
| 2017/09/21 | 1,490 | 1,495 | 1,484 | 1,490 | +3 | +0.2% | 25,600 |
| 2017/09/20 | 1,480 | 1,494 | 1,478 | 1,487 | -7 | -0.5% | 27,800 |
| 2017/09/19 | 1,468 | 1,496 | 1,468 | 1,494 | +24 | +1.6% | 35,800 |
| 2017/09/15 | 1,470 | 1,474 | 1,456 | 1,470 | -2 | -0.1% | 36,400 |
| 2017/09/14 | 1,462 | 1,474 | 1,454 | 1,472 | +4 | +0.3% | 16,300 |
| 2017/09/13 | 1,467 | 1,472 | 1,466 | 1,468 | -1 | -0.1% | 10,500 |
| 2017/09/12 | 1,480 | 1,480 | 1,463 | 1,469 | -1 | -0.1% | 19,700 |
| 2017/09/11 | 1,450 | 1,485 | 1,448 | 1,470 | +35 | +2.4% | 28,600 |
| 2017/09/08 | 1,428 | 1,449 | 1,428 | 1,435 | -7 | -0.5% | 26,100 |
| 2017/09/07 | 1,427 | 1,444 | 1,427 | 1,442 | +13 | +0.9% | 13,900 |
| 2017/09/06 | 1,400 | 1,435 | 1,400 | 1,429 | +5 | +0.4% | 24,600 |
| 2017/09/05 | 1,440 | 1,448 | 1,421 | 1,424 | -13 | -0.9% | 44,100 |
| 2017/09/04 | 1,455 | 1,455 | 1,433 | 1,437 | -23 | -1.6% | 39,600 |
| 2017/09/01 | 1,441 | 1,462 | 1,430 | 1,460 | +25 | +1.7% | 31,600 |
| 2017/08/31 | 1,460 | 1,460 | 1,422 | 1,435 | -22 | -1.5% | 47,100 |
| 2017/08/30 | 1,475 | 1,479 | 1,440 | 1,457 | -8 | -0.5% | 38,600 |
| 2017/08/29 | 1,425 | 1,466 | 1,425 | 1,465 | +32 | +2.2% | 50,500 |
| 2017/08/28 | 1,414 | 1,433 | 1,414 | 1,433 | +26 | +1.8% | 24,200 |
| 2017/08/25 | 1,405 | 1,410 | 1,405 | 1,407 | +3 | +0.2% | 11,800 |
| 2017/08/24 | 1,400 | 1,420 | 1,399 | 1,404 | -6 | -0.4% | 20,200 |
| 2017/08/23 | 1,425 | 1,425 | 1,399 | 1,410 | -7 | -0.5% | 23,600 |
| 2017/08/22 | 1,399 | 1,419 | 1,397 | 1,417 | +16 | +1.1% | 18,000 |
| 2017/08/21 | 1,403 | 1,412 | 1,394 | 1,401 | -2 | -0.1% | 23,200 |
| 2017/08/18 | 1,406 | 1,417 | 1,397 | 1,403 | -20 | -1.4% | 32,800 |
| 2017/08/17 | 1,409 | 1,427 | 1,408 | 1,423 | +12 | +0.9% | 29,000 |
| 2017/08/16 | 1,360 | 1,416 | 1,360 | 1,411 | +57 | +4.2% | 51,500 |
| 2017/08/15 | 1,350 | 1,365 | 1,343 | 1,354 | +16 | +1.2% | 20,700 |
| 2017/08/14 | 1,351 | 1,357 | 1,327 | 1,338 | -35 | -2.5% | 32,900 |
| 2017/08/10 | 1,372 | 1,391 | 1,370 | 1,373 | -7 | -0.5% | 35,300 |
| 2017/08/09 | 1,395 | 1,397 | 1,370 | 1,380 | -33 | -2.3% | 52,400 |
| 2017/08/08 | 1,423 | 1,427 | 1,401 | 1,413 | -10 | -0.7% | 23,500 |
| 2017/08/07 | 1,385 | 1,424 | 1,385 | 1,423 | +40 | +2.9% | 52,400 |
| 2017/08/04 | 1,394 | 1,394 | 1,372 | 1,383 | -12 | -0.9% | 33,300 |
| 2017/08/03 | 1,337 | 1,395 | 1,337 | 1,395 | +57 | +4.3% | 69,200 |
| 2017/08/02 | 1,329 | 1,343 | 1,328 | 1,338 | +9 | +0.7% | 31,500 |
| 2017/08/01 | 1,299 | 1,349 | 1,297 | 1,329 | +35 | +2.7% | 64,000 |
| 2017/07/31 | 1,283 | 1,299 | 1,273 | 1,294 | +11 | +0.9% | 37,400 |
| 2017/07/28 | 1,289 | 1,289 | 1,267 | 1,283 | +4 | +0.3% | 53,300 |
| 2017/07/27 | 1,269 | 1,286 | 1,267 | 1,279 | +16 | +1.3% | 53,500 |
| 2017/07/26 | 1,243 | 1,269 | 1,232 | 1,263 | +20 | +1.6% | 88,300 |
| 2017/07/25 | 1,250 | 1,250 | 1,237 | 1,243 | +30 | +2.5% | 59,400 |
| 2017/07/24 | 1,200 | 1,215 | 1,200 | 1,213 | +1 | +0.1% | 20,200 |
| 2017/07/21 | 1,206 | 1,214 | 1,206 | 1,212 | -3 | -0.2% | 13,000 |
| 2017/07/20 | 1,203 | 1,216 | 1,201 | 1,215 | +11 | +0.9% | 11,100 |
| 2017/07/19 | 1,201 | 1,211 | 1,201 | 1,204 | ±0 | ±0% | 13,400 |
| 2017/07/18 | 1,204 | 1,207 | 1,196 | 1,204 | ±0 | ±0% | 20,800 |
| 2017/07/14 | 1,207 | 1,211 | 1,204 | 1,204 | +1 | +0.1% | 13,300 |
1901～
1950
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
