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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 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 |
| 2024/06/26 | 1,706 | 1,720 | 1,700 | 1,711 | +11 | +0.6% | 39,200 |
| 2024/06/25 | 1,672 | 1,708 | 1,672 | 1,700 | +34 | +2% | 46,000 |
| 2024/06/24 | 1,670 | 1,673 | 1,647 | 1,666 | +8 | +0.5% | 26,000 |
| 2024/06/21 | 1,668 | 1,675 | 1,644 | 1,658 | -5 | -0.3% | 44,300 |
| 2024/06/20 | 1,638 | 1,670 | 1,638 | 1,663 | +1 | +0.1% | 47,700 |
| 2024/06/19 | 1,644 | 1,662 | 1,641 | 1,662 | +25 | +1.5% | 36,400 |
| 2024/06/18 | 1,637 | 1,644 | 1,626 | 1,637 | +18 | +1.1% | 15,500 |
| 2024/06/17 | 1,632 | 1,632 | 1,601 | 1,619 | -13 | -0.8% | 30,000 |
| 2024/06/14 | 1,603 | 1,638 | 1,603 | 1,632 | +23 | +1.4% | 35,900 |
| 2024/06/13 | 1,622 | 1,626 | 1,609 | 1,609 | -20 | -1.2% | 19,900 |
| 2024/06/12 | 1,638 | 1,641 | 1,627 | 1,629 | -5 | -0.3% | 10,500 |
| 2024/06/11 | 1,650 | 1,653 | 1,632 | 1,634 | -11 | -0.7% | 19,500 |
| 2024/06/10 | 1,622 | 1,645 | 1,607 | 1,645 | +40 | +2.5% | 17,700 |
| 2024/06/07 | 1,621 | 1,621 | 1,598 | 1,605 | -16 | -1% | 33,900 |
| 2024/06/06 | 1,631 | 1,648 | 1,621 | 1,621 | -5 | -0.3% | 16,500 |
| 2024/06/05 | 1,663 | 1,663 | 1,626 | 1,626 | -37 | -2.2% | 22,000 |
| 2024/06/04 | 1,668 | 1,676 | 1,663 | 1,663 | -12 | -0.7% | 22,200 |
| 2024/06/03 | 1,666 | 1,687 | 1,666 | 1,675 | +9 | +0.5% | 24,800 |
| 2024/05/31 | 1,649 | 1,666 | 1,638 | 1,666 | +35 | +2.1% | 46,400 |
| 2024/05/30 | 1,603 | 1,638 | 1,596 | 1,631 | +16 | +1% | 44,100 |
| 2024/05/29 | 1,630 | 1,634 | 1,613 | 1,615 | -20 | -1.2% | 22,700 |
| 2024/05/28 | 1,616 | 1,640 | 1,604 | 1,635 | +24 | +1.5% | 31,800 |
| 2024/05/27 | 1,620 | 1,620 | 1,599 | 1,611 | +5 | +0.3% | 28,700 |
| 2024/05/24 | 1,602 | 1,618 | 1,591 | 1,606 | -4 | -0.2% | 28,300 |
| 2024/05/23 | 1,621 | 1,627 | 1,606 | 1,610 | -17 | -1% | 42,800 |
| 2024/05/22 | 1,635 | 1,643 | 1,616 | 1,627 | -13 | -0.8% | 40,800 |
| 2024/05/21 | 1,645 | 1,652 | 1,630 | 1,640 | -5 | -0.3% | 33,800 |
| 2024/05/20 | 1,643 | 1,663 | 1,643 | 1,645 | +2 | +0.1% | 23,000 |
| 2024/05/17 | 1,627 | 1,648 | 1,625 | 1,643 | +8 | +0.5% | 20,100 |
| 2024/05/16 | 1,660 | 1,660 | 1,605 | 1,635 | -26 | -1.6% | 56,800 |
| 2024/05/15 | 1,680 | 1,688 | 1,661 | 1,661 | -18 | -1.1% | 28,600 |
| 2024/05/14 | 1,695 | 1,697 | 1,669 | 1,679 | -8 | -0.5% | 26,200 |
| 2024/05/13 | 1,692 | 1,698 | 1,684 | 1,687 | -5 | -0.3% | 25,900 |
| 2024/05/10 | 1,697 | 1,705 | 1,692 | 1,692 | +1 | +0.1% | 14,400 |
| 2024/05/09 | 1,683 | 1,695 | 1,681 | 1,691 | +10 | +0.6% | 10,400 |
| 2024/05/08 | 1,717 | 1,722 | 1,681 | 1,681 | -43 | -2.5% | 43,300 |
| 2024/05/07 | 1,740 | 1,745 | 1,716 | 1,724 | +4 | +0.2% | 60,900 |
| 2024/05/02 | 1,695 | 1,727 | 1,671 | 1,720 | -66 | -3.7% | 138,900 |
| 2024/05/01 | 1,745 | 1,806 | 1,742 | 1,786 | +50 | +2.9% | 151,400 |
| 2024/04/30 | 1,707 | 1,743 | 1,679 | 1,736 | +88 | +5.3% | 71,600 |
| 2024/04/26 | 1,670 | 1,670 | 1,635 | 1,648 | -12 | -0.7% | 37,800 |
| 2024/04/25 | 1,680 | 1,682 | 1,660 | 1,660 | -19 | -1.1% | 24,800 |
| 2024/04/24 | 1,669 | 1,685 | 1,662 | 1,679 | +17 | +1% | 25,500 |
201～
250
件表示中 / 6942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 | 165,100円 | +12.1% | +9.1% | 4.24% | 5.84倍 | 0.62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 |
| チャームケア | 125,000円 | +4.9% | -13.8% | 2.72% | 8.57倍 | 2.15倍 |
|
近畿・首都圏で介護付き有料老人ホーム展開。高価格帯に重点。土地建物賃借の運営中心 |
| クイック | 212,500円 | +4.5% | +0.2% | 4.71% | 10.74倍 | 2.23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 |
| ＮＪＳ | 398,500円 | +4.5% | -2.9% | 2.51% | 18.06倍 | 1.45倍 |
|
上下水道のコンサルタント。官公需がほとんど。調査から設計・施工監理まで一貫。海外拠点多数 |
| ＣＳＰ | 262,700円 | +6.4% | +2.9% | 2.28% | 12.69倍 | 0.97倍 |
|
警備業界３位。人手による常駐警備から画像・ＩＴ活用の機械警備にシフト。鉄道向けに強み |
市場注目の銘柄
チャート関連のコラム
