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 |
|---|---|---|---|---|---|---|---|
| 2025/01/09 | 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 |
| 2024/11/21 | 1,892 | 1,914 | 1,887 | 1,894 | +7 | +0.4% | 22,600 |
| 2024/11/20 | 1,953 | 1,953 | 1,872 | 1,887 | -76 | -3.9% | 53,500 |
| 2024/11/19 | 2,019 | 2,026 | 1,963 | 1,963 | -43 | -2.1% | 35,000 |
| 2024/11/18 | 1,985 | 2,014 | 1,985 | 2,006 | +21 | +1.1% | 21,300 |
| 2024/11/15 | 1,999 | 2,013 | 1,970 | 1,985 | -9 | -0.5% | 29,300 |
| 2024/11/14 | 2,010 | 2,015 | 1,987 | 1,994 | +5 | +0.3% | 27,300 |
| 2024/11/13 | 1,989 | 2,019 | 1,980 | 1,989 | +13 | +0.7% | 41,200 |
| 2024/11/12 | 1,975 | 2,015 | 1,972 | 1,976 | +21 | +1.1% | 53,700 |
| 2024/11/11 | 1,934 | 1,960 | 1,917 | 1,955 | +14 | +0.7% | 28,500 |
| 2024/11/08 | 1,950 | 1,985 | 1,941 | 1,941 | -2 | -0.1% | 44,600 |
| 2024/11/07 | 1,939 | 1,964 | 1,922 | 1,943 | +13 | +0.7% | 49,500 |
| 2024/11/06 | 1,939 | 1,949 | 1,916 | 1,930 | +4 | +0.2% | 39,300 |
| 2024/11/05 | 1,900 | 1,935 | 1,882 | 1,926 | +35 | +1.9% | 48,900 |
| 2024/11/01 | 1,804 | 1,914 | 1,790 | 1,891 | +63 | +3.4% | 87,200 |
| 2024/10/31 | 1,787 | 1,828 | 1,738 | 1,828 | +33 | +1.8% | 163,900 |
| 2024/10/30 | 1,809 | 1,809 | 1,780 | 1,795 | -6 | -0.3% | 237,700 |
| 2024/10/29 | 1,791 | 1,801 | 1,770 | 1,801 | +12 | +0.7% | 45,200 |
| 2024/10/28 | 1,766 | 1,789 | 1,754 | 1,789 | +30 | +1.7% | 36,900 |
| 2024/10/25 | 1,804 | 1,823 | 1,738 | 1,759 | -45 | -2.5% | 33,300 |
151～
200
件表示中 / 7016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 | 177,600円 | +4.6% | -2.8% | 3.94% | 6.78倍 | 0.65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 | 230,300円 | +4.5% | +0.2% | 4.34% | 11.64倍 | 2.42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 | 281,200円 | +22.3% | +15.2% | 1.49% | 19.93倍 | 3.15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 |
| アイドマＨＤ | 270,500円 | +22.4% | +15.5% | 1.11% | 24.37倍 | 5.95倍 |
|
中小企業向け営業支援。コンサルティングから自社開発・営業ＤＸツール活用まで一気通貫対応 |
| ＫＮＴＣＴ | 148,200円 | +8.6% | +7.7% | 0.00% | 5.95倍 | 4.78倍 |
|
国内旅行軸の大手旅行会社、傘下に近畿日本ツーリストやクラブツーリズム。海外旅行も注力中 |
市場注目の銘柄
チャート関連のコラム
