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 |
|---|---|---|---|---|---|---|---|
| 2017/11/15 | 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 |
| 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 |
1901～
1950
件表示中 / 7022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 | 181,800円 | +4.6% | -2.8% | 3.85% | 6.94倍 | 0.67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 | 233,700円 | +4.5% | +0.2% | 4.28% | 11.82倍 | 2.45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 | 277,000円 | +22.3% | +15.2% | 1.52% | 19.62倍 | 3.10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 |
| バリューＨＲ | 154,500円 | +15.8% | +19.2% | 1.68% | 46.00倍 | 6.27倍 |
|
自社開発システムによる健診予約、情報管理サービスなどを提供。健保の新設や運営支援も |
| オリコンＨＤ | 683,000円 | +9.9% | +31.8% | 3.22% | 11.67倍 | 1.55倍 |
|
総合建設コンサルタント大手。オリエンタルコンサルタンツが中核。海外インフラにも強み |
市場注目の銘柄
チャート関連のコラム
