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 |
|---|---|---|---|---|---|---|---|
| 2015/09/09 | 1,065 | 1,074 | 1,042 | 1,054 | +19 | +1.8% | 52,600 |
| 2015/09/08 | 1,009 | 1,060 | 1,009 | 1,035 | +30 | +3% | 48,600 |
| 2015/09/07 | 1,002 | 1,033 | 999 | 1,005 | -27 | -2.6% | 41,800 |
| 2015/09/04 | 1,064 | 1,087 | 1,021 | 1,032 | -29 | -2.7% | 39,500 |
| 2015/09/03 | 1,069 | 1,074 | 1,057 | 1,061 | +6 | +0.6% | 24,900 |
| 2015/09/02 | 1,050 | 1,087 | 1,046 | 1,055 | -25 | -2.3% | 34,800 |
| 2015/09/01 | 1,124 | 1,131 | 1,080 | 1,080 | -58 | -5.1% | 47,600 |
| 2015/08/31 | 1,137 | 1,140 | 1,105 | 1,138 | +5 | +0.4% | 40,000 |
| 2015/08/28 | 1,114 | 1,134 | 1,103 | 1,133 | +62 | +5.8% | 38,700 |
| 2015/08/27 | 1,100 | 1,116 | 1,070 | 1,071 | -7 | -0.6% | 37,800 |
| 2015/08/26 | 1,034 | 1,085 | 1,034 | 1,078 | +53 | +5.2% | 59,200 |
| 2015/08/25 | 980 | 1,087 | 980 | 1,025 | -63 | -5.8% | 102,600 |
| 2015/08/24 | 1,106 | 1,139 | 1,088 | 1,088 | -81 | -6.9% | 74,000 |
| 2015/08/21 | 1,175 | 1,187 | 1,166 | 1,169 | -27 | -2.3% | 44,700 |
| 2015/08/20 | 1,209 | 1,220 | 1,193 | 1,196 | +5 | +0.4% | 63,800 |
| 2015/08/19 | 1,202 | 1,202 | 1,185 | 1,191 | -14 | -1.2% | 19,400 |
| 2015/08/18 | 1,208 | 1,212 | 1,194 | 1,205 | +3 | +0.2% | 18,500 |
| 2015/08/17 | 1,185 | 1,210 | 1,185 | 1,202 | +19 | +1.6% | 25,800 |
| 2015/08/14 | 1,180 | 1,194 | 1,175 | 1,183 | -3 | -0.3% | 17,700 |
| 2015/08/13 | 1,193 | 1,197 | 1,154 | 1,186 | -16 | -1.3% | 37,200 |
| 2015/08/12 | 1,226 | 1,230 | 1,196 | 1,202 | -33 | -2.7% | 47,200 |
| 2015/08/11 | 1,235 | 1,242 | 1,195 | 1,235 | +5 | +0.4% | 71,600 |
| 2015/08/10 | 1,202 | 1,230 | 1,191 | 1,230 | +28 | +2.3% | 60,300 |
| 2015/08/07 | 1,192 | 1,210 | 1,165 | 1,202 | +10 | +0.8% | 66,600 |
| 2015/08/06 | 1,177 | 1,216 | 1,166 | 1,192 | +18 | +1.5% | 95,900 |
| 2015/08/05 | 1,163 | 1,177 | 1,151 | 1,174 | +11 | +0.9% | 39,400 |
| 2015/08/04 | 1,160 | 1,165 | 1,139 | 1,163 | -16 | -1.4% | 44,800 |
| 2015/08/03 | 1,168 | 1,180 | 1,151 | 1,179 | +20 | +1.7% | 40,600 |
| 2015/07/31 | 1,127 | 1,159 | 1,125 | 1,159 | +39 | +3.5% | 50,700 |
| 2015/07/30 | 1,105 | 1,124 | 1,105 | 1,120 | +18 | +1.6% | 29,000 |
| 2015/07/29 | 1,106 | 1,112 | 1,096 | 1,102 | +6 | +0.5% | 48,900 |
| 2015/07/28 | 1,100 | 1,109 | 1,093 | 1,096 | -21 | -1.9% | 46,200 |
| 2015/07/27 | 1,139 | 1,139 | 1,111 | 1,117 | -25 | -2.2% | 25,100 |
| 2015/07/24 | 1,149 | 1,159 | 1,134 | 1,142 | -6 | -0.5% | 25,700 |
| 2015/07/23 | 1,126 | 1,150 | 1,126 | 1,148 | +26 | +2.3% | 32,500 |
| 2015/07/22 | 1,130 | 1,156 | 1,121 | 1,122 | -20 | -1.8% | 42,700 |
| 2015/07/21 | 1,146 | 1,167 | 1,135 | 1,142 | -4 | -0.3% | 43,100 |
| 2015/07/17 | 1,150 | 1,165 | 1,140 | 1,146 | -2 | -0.2% | 38,300 |
| 2015/07/16 | 1,148 | 1,156 | 1,143 | 1,148 | +5 | +0.4% | 39,200 |
| 2015/07/15 | 1,126 | 1,145 | 1,126 | 1,143 | +19 | +1.7% | 27,300 |
| 2015/07/14 | 1,120 | 1,136 | 1,120 | 1,124 | +4 | +0.4% | 39,400 |
| 2015/07/13 | 1,096 | 1,129 | 1,096 | 1,120 | +25 | +2.3% | 22,900 |
| 2015/07/10 | 1,085 | 1,120 | 1,084 | 1,095 | +11 | +1% | 63,800 |
| 2015/07/09 | 1,071 | 1,085 | 1,022 | 1,084 | -24 | -2.2% | 84,700 |
| 2015/07/08 | 1,133 | 1,133 | 1,095 | 1,108 | -27 | -2.4% | 64,400 |
| 2015/07/07 | 1,147 | 1,154 | 1,132 | 1,135 | -1 | -0.1% | 25,400 |
| 2015/07/06 | 1,136 | 1,154 | 1,135 | 1,136 | -28 | -2.4% | 34,800 |
| 2015/07/03 | 1,160 | 1,170 | 1,155 | 1,164 | +2 | +0.2% | 24,000 |
| 2015/07/02 | 1,177 | 1,177 | 1,162 | 1,162 | +2 | +0.2% | 25,300 |
| 2015/07/01 | 1,164 | 1,168 | 1,156 | 1,160 | -5 | -0.4% | 16,700 |
2401～
2450
件表示中 / 6988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 |
| 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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
