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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 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 |
| 2024/07/05 | 1,724 | 1,724 | 1,688 | 1,688 | -30 | -1.7% | 31,500 |
| 2024/07/04 | 1,724 | 1,724 | 1,711 | 1,718 | ±0 | ±0% | 22,500 |
| 2024/07/03 | 1,728 | 1,730 | 1,713 | 1,718 | -9 | -0.5% | 13,400 |
| 2024/07/02 | 1,735 | 1,742 | 1,721 | 1,727 | -3 | -0.2% | 34,700 |
| 2024/07/01 | 1,735 | 1,750 | 1,718 | 1,730 | ±0 | ±0% | 48,800 |
| 2024/06/28 | 1,725 | 1,730 | 1,718 | 1,730 | +10 | +0.6% | 29,100 |
| 2024/06/27 | 1,718 | 1,720 | 1,705 | 1,720 | +9 | +0.5% | 32,600 |
201～
250
件表示中 / 6985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 | 159,200円 | +4.6% | -2.8% | 4.40% | 6.05倍 | 0.58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 |
| ＭａｃｂｅｅＰ | 258,500円 | +18.1% | - | 2.13% | 9.54倍 | 3.21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 |
| アイモバイル | 65,100円 | +22.8% | +25.2% | 3.99% | 12.36倍 | 2.16倍 |
|
ふるさと納税サイト「ふるなび」の手数料収入が柱。広告配信ネットワーク大手。アプリ運営も |
| スタジオアリス | 214,100円 | -5.1% | -5.9% | 2.34% | 25.08倍 | 1.22倍 |
|
子ども写真館最大手。七五三が売上の４割。成人式用振り袖撮影貸出セット「ふりホ」拡充 |
| スバル興 | 272,200円 | -3.1% | -7.1% | 2.94% | 11.60倍 | 0.99倍 |
|
東宝系。道路メンテナンスが主力で公共事業依存度が高い。飲食店、マリーナ、不動産賃貸も併営 |
市場注目の銘柄
チャート関連のコラム
