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 |
|---|---|---|---|---|---|---|---|
| 2017/06/21 | 1,219 | 1,225 | 1,215 | 1,218 | -1 | -0.1% | 19,400 |
| 2017/06/20 | 1,215 | 1,222 | 1,210 | 1,219 | +8 | +0.7% | 34,700 |
| 2017/06/19 | 1,210 | 1,213 | 1,207 | 1,211 | +6 | +0.5% | 16,800 |
| 2017/06/16 | 1,198 | 1,206 | 1,197 | 1,205 | +10 | +0.8% | 16,400 |
| 2017/06/15 | 1,193 | 1,203 | 1,190 | 1,195 | +2 | +0.2% | 41,100 |
| 2017/06/14 | 1,194 | 1,198 | 1,191 | 1,193 | +3 | +0.3% | 27,600 |
| 2017/06/13 | 1,176 | 1,194 | 1,170 | 1,190 | +10 | +0.8% | 15,900 |
| 2017/06/12 | 1,177 | 1,185 | 1,177 | 1,180 | ±0 | ±0% | 9,800 |
| 2017/06/09 | 1,172 | 1,190 | 1,170 | 1,180 | -1 | -0.1% | 35,600 |
| 2017/06/08 | 1,195 | 1,199 | 1,177 | 1,181 | -10 | -0.8% | 43,600 |
| 2017/06/07 | 1,183 | 1,194 | 1,182 | 1,191 | +6 | +0.5% | 22,800 |
| 2017/06/06 | 1,195 | 1,198 | 1,183 | 1,185 | -9 | -0.8% | 30,700 |
| 2017/06/05 | 1,187 | 1,198 | 1,186 | 1,194 | +2 | +0.2% | 43,400 |
| 2017/06/02 | 1,172 | 1,194 | 1,167 | 1,192 | +16 | +1.4% | 40,700 |
| 2017/06/01 | 1,161 | 1,178 | 1,161 | 1,176 | +15 | +1.3% | 17,400 |
| 2017/05/31 | 1,175 | 1,178 | 1,160 | 1,161 | -18 | -1.5% | 27,100 |
| 2017/05/30 | 1,180 | 1,181 | 1,166 | 1,179 | -1 | -0.1% | 18,300 |
| 2017/05/29 | 1,181 | 1,187 | 1,180 | 1,180 | ±0 | ±0% | 10,800 |
| 2017/05/26 | 1,190 | 1,193 | 1,177 | 1,180 | -8 | -0.7% | 18,400 |
| 2017/05/25 | 1,187 | 1,194 | 1,184 | 1,188 | +1 | +0.1% | 31,000 |
| 2017/05/24 | 1,194 | 1,195 | 1,187 | 1,187 | +1 | +0.1% | 7,800 |
| 2017/05/23 | 1,179 | 1,190 | 1,179 | 1,186 | +13 | +1.1% | 19,200 |
| 2017/05/22 | 1,169 | 1,176 | 1,166 | 1,173 | +7 | +0.6% | 23,800 |
| 2017/05/19 | 1,169 | 1,170 | 1,158 | 1,166 | -1 | -0.1% | 19,500 |
| 2017/05/18 | 1,160 | 1,172 | 1,160 | 1,167 | -19 | -1.6% | 20,500 |
| 2017/05/17 | 1,186 | 1,192 | 1,170 | 1,186 | -11 | -0.9% | 28,700 |
| 2017/05/16 | 1,203 | 1,206 | 1,189 | 1,197 | -6 | -0.5% | 21,400 |
| 2017/05/15 | 1,200 | 1,208 | 1,190 | 1,203 | +3 | +0.3% | 27,600 |
| 2017/05/12 | 1,191 | 1,200 | 1,187 | 1,200 | +1 | +0.1% | 24,000 |
| 2017/05/11 | 1,200 | 1,203 | 1,189 | 1,199 | -6 | -0.5% | 32,200 |
| 2017/05/10 | 1,201 | 1,208 | 1,183 | 1,205 | +5 | +0.4% | 39,100 |
| 2017/05/09 | 1,193 | 1,203 | 1,188 | 1,200 | +5 | +0.4% | 63,200 |
| 2017/05/08 | 1,188 | 1,199 | 1,187 | 1,195 | +16 | +1.4% | 67,200 |
| 2017/05/02 | 1,169 | 1,185 | 1,166 | 1,179 | +18 | +1.6% | 35,100 |
| 2017/05/01 | 1,185 | 1,185 | 1,156 | 1,161 | -24 | -2% | 37,900 |
| 2017/04/28 | 1,181 | 1,192 | 1,181 | 1,185 | +6 | +0.5% | 29,700 |
| 2017/04/27 | 1,166 | 1,183 | 1,166 | 1,179 | +13 | +1.1% | 34,200 |
| 2017/04/26 | 1,164 | 1,168 | 1,162 | 1,166 | +9 | +0.8% | 17,200 |
| 2017/04/25 | 1,148 | 1,161 | 1,148 | 1,157 | +9 | +0.8% | 22,500 |
| 2017/04/24 | 1,146 | 1,155 | 1,138 | 1,148 | +18 | +1.6% | 26,800 |
| 2017/04/21 | 1,124 | 1,130 | 1,121 | 1,130 | +16 | +1.4% | 18,000 |
| 2017/04/20 | 1,122 | 1,122 | 1,114 | 1,114 | -1 | -0.1% | 16,600 |
| 2017/04/19 | 1,111 | 1,125 | 1,107 | 1,115 | ±0 | ±0% | 22,800 |
| 2017/04/18 | 1,110 | 1,120 | 1,106 | 1,115 | +12 | +1.1% | 20,400 |
| 2017/04/17 | 1,091 | 1,105 | 1,084 | 1,103 | +7 | +0.6% | 15,600 |
| 2017/04/14 | 1,095 | 1,100 | 1,093 | 1,096 | -5 | -0.5% | 20,000 |
| 2017/04/13 | 1,099 | 1,104 | 1,090 | 1,101 | -6 | -0.5% | 23,600 |
| 2017/04/12 | 1,107 | 1,109 | 1,101 | 1,107 | -10 | -0.9% | 32,500 |
| 2017/04/11 | 1,121 | 1,133 | 1,117 | 1,117 | -14 | -1.2% | 30,300 |
| 2017/04/10 | 1,132 | 1,141 | 1,129 | 1,131 | +3 | +0.3% | 20,700 |
2001～
2050
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
