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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 1,837 | 1,884 | 1,827 | 1,862 | +52 | +2.9% | 72,900 |
| 2024/09/17 | 1,763 | 1,810 | 1,760 | 1,810 | +47 | +2.7% | 49,700 |
| 2024/09/13 | 1,770 | 1,775 | 1,751 | 1,763 | -9 | -0.5% | 62,500 |
| 2024/09/12 | 1,744 | 1,780 | 1,744 | 1,772 | +68 | +4% | 73,200 |
| 2024/09/11 | 1,751 | 1,787 | 1,695 | 1,704 | -48 | -2.7% | 97,900 |
| 2024/09/10 | 1,706 | 1,826 | 1,706 | 1,752 | +60 | +3.5% | 168,400 |
| 2024/09/09 | 1,671 | 1,699 | 1,644 | 1,692 | -1 | -0.1% | 20,800 |
| 2024/09/06 | 1,713 | 1,713 | 1,675 | 1,693 | -14 | -0.8% | 42,100 |
| 2024/09/05 | 1,691 | 1,729 | 1,667 | 1,707 | +16 | +0.9% | 42,400 |
| 2024/09/04 | 1,730 | 1,753 | 1,689 | 1,691 | -79 | -4.5% | 56,400 |
| 2024/09/03 | 1,775 | 1,801 | 1,770 | 1,770 | -5 | -0.3% | 19,300 |
| 2024/09/02 | 1,802 | 1,807 | 1,765 | 1,775 | -36 | -2% | 27,000 |
| 2024/08/30 | 1,862 | 1,862 | 1,792 | 1,811 | -46 | -2.5% | 42,500 |
| 2024/08/29 | 1,820 | 1,864 | 1,815 | 1,857 | +37 | +2% | 49,400 |
| 2024/08/28 | 1,813 | 1,823 | 1,802 | 1,820 | +7 | +0.4% | 16,200 |
| 2024/08/27 | 1,756 | 1,823 | 1,756 | 1,813 | +44 | +2.5% | 52,300 |
| 2024/08/26 | 1,737 | 1,769 | 1,709 | 1,769 | +32 | +1.8% | 75,200 |
| 2024/08/23 | 1,731 | 1,747 | 1,725 | 1,737 | +5 | +0.3% | 21,700 |
| 2024/08/22 | 1,726 | 1,736 | 1,713 | 1,732 | -5 | -0.3% | 17,700 |
| 2024/08/21 | 1,733 | 1,747 | 1,724 | 1,737 | -7 | -0.4% | 23,600 |
| 2024/08/20 | 1,708 | 1,760 | 1,708 | 1,744 | +61 | +3.6% | 47,500 |
| 2024/08/19 | 1,709 | 1,720 | 1,681 | 1,683 | -40 | -2.3% | 33,600 |
| 2024/08/16 | 1,674 | 1,723 | 1,663 | 1,723 | +55 | +3.3% | 42,900 |
| 2024/08/15 | 1,636 | 1,673 | 1,630 | 1,668 | +32 | +2% | 32,200 |
| 2024/08/14 | 1,635 | 1,653 | 1,606 | 1,636 | +1 | +0.1% | 28,100 |
| 2024/08/13 | 1,682 | 1,690 | 1,618 | 1,635 | -32 | -1.9% | 65,600 |
| 2024/08/09 | 1,653 | 1,725 | 1,638 | 1,667 | +239 | +16.7% | 200,100 |
| 2024/08/08 | 1,414 | 1,476 | 1,403 | 1,428 | -16 | -1.1% | 47,800 |
| 2024/08/07 | 1,407 | 1,484 | 1,407 | 1,444 | +37 | +2.6% | 71,600 |
| 2024/08/06 | 1,432 | 1,468 | 1,355 | 1,407 | +94 | +7.2% | 76,700 |
| 2024/08/05 | 1,451 | 1,462 | 1,265 | 1,313 | -208 | -13.7% | 82,600 |
| 2024/08/02 | 1,598 | 1,610 | 1,520 | 1,521 | -117 | -7.1% | 54,200 |
| 2024/08/01 | 1,720 | 1,720 | 1,635 | 1,638 | -101 | -5.8% | 46,900 |
| 2024/07/31 | 1,675 | 1,740 | 1,675 | 1,739 | +49 | +2.9% | 25,300 |
| 2024/07/30 | 1,711 | 1,712 | 1,677 | 1,690 | -23 | -1.3% | 38,000 |
| 2024/07/29 | 1,697 | 1,718 | 1,692 | 1,713 | +32 | +1.9% | 21,500 |
| 2024/07/26 | 1,694 | 1,694 | 1,678 | 1,681 | -1 | -0.1% | 16,000 |
| 2024/07/25 | 1,683 | 1,692 | 1,675 | 1,682 | -4 | -0.2% | 34,900 |
| 2024/07/24 | 1,709 | 1,713 | 1,674 | 1,686 | -31 | -1.8% | 28,900 |
| 2024/07/23 | 1,747 | 1,760 | 1,711 | 1,717 | -15 | -0.9% | 26,200 |
| 2024/07/22 | 1,769 | 1,769 | 1,732 | 1,732 | -37 | -2.1% | 29,600 |
| 2024/07/19 | 1,774 | 1,784 | 1,752 | 1,769 | ±0 | ±0% | 37,000 |
| 2024/07/18 | 1,756 | 1,780 | 1,739 | 1,769 | +13 | +0.7% | 45,700 |
| 2024/07/17 | 1,737 | 1,756 | 1,732 | 1,756 | +26 | +1.5% | 38,700 |
| 2024/07/16 | 1,736 | 1,744 | 1,724 | 1,730 | +20 | +1.2% | 45,300 |
| 2024/07/12 | 1,715 | 1,739 | 1,708 | 1,710 | +1 | +0.1% | 66,700 |
| 2024/07/11 | 1,680 | 1,717 | 1,679 | 1,709 | +37 | +2.2% | 49,500 |
| 2024/07/10 | 1,687 | 1,687 | 1,659 | 1,672 | -15 | -0.9% | 28,800 |
| 2024/07/09 | 1,695 | 1,696 | 1,678 | 1,687 | +2 | +0.1% | 22,800 |
| 2024/07/08 | 1,688 | 1,693 | 1,681 | 1,685 | -3 | -0.2% | 22,800 |
151～
200
件表示中 / 6942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 | 165,100円 | +12.1% | +9.1% | 4.24% | 5.84倍 | 0.62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 |
| チャームケア | 125,000円 | +4.9% | -13.8% | 2.72% | 8.57倍 | 2.15倍 |
|
近畿・首都圏で介護付き有料老人ホーム展開。高価格帯に重点。土地建物賃借の運営中心 |
| クイック | 212,500円 | +4.5% | +0.2% | 4.71% | 10.74倍 | 2.23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 |
| ＮＪＳ | 398,500円 | +4.5% | -2.9% | 2.51% | 18.06倍 | 1.45倍 |
|
上下水道のコンサルタント。官公需がほとんど。調査から設計・施工監理まで一貫。海外拠点多数 |
| ＣＳＰ | 262,700円 | +6.4% | +2.9% | 2.28% | 12.69倍 | 0.97倍 |
|
警備業界３位。人手による常駐警備から画像・ＩＴ活用の機械警備にシフト。鉄道向けに強み |
市場注目の銘柄
チャート関連のコラム
