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 |
---|---|---|---|---|---|---|---|
2015/11/27 | 1,126 | 1,139 | 1,115 | 1,115 | -11 | -1% | 19,000 |
2015/11/26 | 1,120 | 1,135 | 1,118 | 1,126 | -1 | -0.1% | 17,200 |
2015/11/25 | 1,143 | 1,143 | 1,124 | 1,127 | -15 | -1.3% | 25,100 |
2015/11/24 | 1,146 | 1,146 | 1,088 | 1,142 | -4 | -0.3% | 49,800 |
2015/11/20 | 1,134 | 1,148 | 1,132 | 1,146 | +7 | +0.6% | 20,900 |
2015/11/19 | 1,134 | 1,145 | 1,127 | 1,139 | +14 | +1.2% | 33,200 |
2015/11/18 | 1,129 | 1,138 | 1,120 | 1,125 | ±0 | ±0% | 21,700 |
2015/11/17 | 1,115 | 1,129 | 1,111 | 1,125 | +27 | +2.5% | 34,400 |
2015/11/16 | 1,117 | 1,117 | 1,097 | 1,098 | -24 | -2.1% | 21,800 |
2015/11/13 | 1,119 | 1,125 | 1,107 | 1,122 | +2 | +0.2% | 35,200 |
2015/11/12 | 1,117 | 1,123 | 1,113 | 1,120 | +4 | +0.4% | 26,700 |
2015/11/11 | 1,099 | 1,124 | 1,096 | 1,116 | +17 | +1.5% | 35,900 |
2015/11/10 | 1,102 | 1,105 | 1,089 | 1,099 | -8 | -0.7% | 17,500 |
2015/11/09 | 1,093 | 1,108 | 1,086 | 1,107 | +27 | +2.5% | 50,000 |
2015/11/06 | 1,078 | 1,082 | 1,068 | 1,080 | +5 | +0.5% | 34,800 |
2015/11/05 | 1,060 | 1,075 | 1,059 | 1,075 | +16 | +1.5% | 33,100 |
2015/11/04 | 1,055 | 1,069 | 1,055 | 1,059 | +15 | +1.4% | 38,000 |
2015/11/02 | 1,050 | 1,062 | 1,041 | 1,044 | -4 | -0.4% | 30,000 |
2015/10/30 | 1,045 | 1,052 | 1,039 | 1,048 | +14 | +1.4% | 22,600 |
2015/10/29 | 1,051 | 1,051 | 1,031 | 1,034 | -11 | -1.1% | 19,300 |
2015/10/28 | 1,042 | 1,048 | 1,037 | 1,045 | +8 | +0.8% | 15,500 |
2015/10/27 | 1,038 | 1,054 | 1,037 | 1,037 | ±0 | ±0% | 15,400 |
2015/10/26 | 1,070 | 1,070 | 1,018 | 1,037 | -16 | -1.5% | 42,000 |
2015/10/23 | 1,045 | 1,062 | 1,045 | 1,053 | +30 | +2.9% | 39,800 |
2015/10/22 | 1,023 | 1,029 | 1,023 | 1,023 | -11 | -1.1% | 6,700 |
2015/10/21 | 1,007 | 1,034 | 1,007 | 1,034 | +28 | +2.8% | 34,000 |
2015/10/20 | 1,018 | 1,027 | 1,005 | 1,006 | -11 | -1.1% | 31,200 |
2015/10/19 | 1,026 | 1,029 | 1,015 | 1,017 | -10 | -1% | 27,200 |
2015/10/16 | 1,038 | 1,042 | 1,023 | 1,027 | -5 | -0.5% | 22,200 |
2015/10/15 | 1,022 | 1,037 | 1,021 | 1,032 | +11 | +1.1% | 23,700 |
2015/10/14 | 1,046 | 1,050 | 1,019 | 1,021 | -32 | -3% | 32,300 |
2015/10/13 | 1,056 | 1,070 | 1,051 | 1,053 | -13 | -1.2% | 10,600 |
2015/10/09 | 1,041 | 1,072 | 1,037 | 1,066 | +32 | +3.1% | 35,400 |
2015/10/08 | 1,041 | 1,053 | 1,027 | 1,034 | -12 | -1.1% | 38,100 |
2015/10/07 | 1,046 | 1,048 | 1,024 | 1,046 | +9 | +0.9% | 30,000 |
2015/10/06 | 1,052 | 1,059 | 1,030 | 1,037 | +1 | +0.1% | 37,700 |
2015/10/05 | 1,040 | 1,048 | 1,032 | 1,036 | +7 | +0.7% | 32,800 |
2015/10/02 | 1,021 | 1,045 | 1,017 | 1,029 | -3 | -0.3% | 18,200 |
2015/10/01 | 1,038 | 1,050 | 1,025 | 1,032 | +3 | +0.3% | 21,500 |
2015/09/30 | 1,022 | 1,041 | 1,011 | 1,029 | +25 | +2.5% | 27,700 |
2015/09/29 | 1,031 | 1,032 | 1,004 | 1,004 | -43 | -4.1% | 24,700 |
2015/09/28 | 1,041 | 1,057 | 1,021 | 1,047 | +6 | +0.6% | 27,800 |
2015/09/25 | 1,027 | 1,041 | 1,011 | 1,041 | +14 | +1.4% | 39,400 |
2015/09/24 | 1,056 | 1,066 | 1,027 | 1,027 | -50 | -4.6% | 44,800 |
2015/09/18 | 1,070 | 1,083 | 1,067 | 1,077 | +4 | +0.4% | 23,700 |
2015/09/17 | 1,065 | 1,078 | 1,059 | 1,073 | +19 | +1.8% | 26,100 |
2015/09/16 | 1,059 | 1,083 | 1,050 | 1,054 | +5 | +0.5% | 40,100 |
2015/09/15 | 1,059 | 1,067 | 1,049 | 1,049 | -2 | -0.2% | 37,800 |
2015/09/14 | 1,060 | 1,086 | 1,051 | 1,051 | -6 | -0.6% | 27,200 |
2015/09/11 | 1,040 | 1,073 | 1,039 | 1,057 | +12 | +1.1% | 48,300 |
2351~
2400
件表示中 / 6989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 | 164,000円 | +4.6% | -2.8% | 4.27% | 6.23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 | 109,300円 | +2.4% | +0.6% | 4.21% | 12.00倍 | 1.46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 | 266,100円 | +18.1% | - | 2.07% | 9.82倍 | 3.30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 |
ステップ | 229,200円 | +4.1% | +4.1% | 3.53% | 14.18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 |
リソー教育 | 22,200円 | +7.8% | +6.9% | 4.50% | 18.87倍 | 3.16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 |
市場注目の銘柄
チャート関連のコラム