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 |
|---|---|---|---|---|---|---|---|
| 2015/08/17 | 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 |
| 2015/06/30 | 1,136 | 1,169 | 1,136 | 1,165 | +25 | +2.2% | 45,300 |
| 2015/06/29 | 1,130 | 1,150 | 1,129 | 1,140 | -30 | -2.6% | 40,200 |
| 2015/06/26 | 1,184 | 1,184 | 1,170 | 1,170 | -10 | -0.8% | 43,300 |
| 2015/06/25 | 1,181 | 1,188 | 1,173 | 1,180 | +7 | +0.6% | 65,100 |
| 2015/06/24 | 1,178 | 1,178 | 1,154 | 1,173 | +14 | +1.2% | 73,500 |
| 2015/06/23 | 1,149 | 1,160 | 1,146 | 1,159 | +14 | +1.2% | 48,600 |
| 2015/06/22 | 1,126 | 1,147 | 1,126 | 1,145 | +24 | +2.1% | 45,300 |
| 2015/06/19 | 1,123 | 1,137 | 1,118 | 1,121 | +1 | +0.1% | 45,300 |
| 2015/06/18 | 1,114 | 1,127 | 1,105 | 1,120 | +10 | +0.9% | 42,700 |
| 2015/06/17 | 1,124 | 1,140 | 1,109 | 1,110 | -6 | -0.5% | 48,500 |
| 2015/06/16 | 1,141 | 1,141 | 1,109 | 1,116 | -34 | -3% | 89,800 |
| 2015/06/15 | 1,155 | 1,159 | 1,143 | 1,150 | -9 | -0.8% | 48,600 |
| 2015/06/12 | 1,170 | 1,170 | 1,154 | 1,159 | -3 | -0.3% | 59,000 |
| 2015/06/11 | 1,166 | 1,180 | 1,156 | 1,162 | +2 | +0.2% | 41,000 |
| 2015/06/10 | 1,157 | 1,166 | 1,157 | 1,160 | +2 | +0.2% | 34,000 |
| 2015/06/09 | 1,170 | 1,184 | 1,157 | 1,158 | -14 | -1.2% | 47,900 |
| 2015/06/08 | 1,170 | 1,195 | 1,157 | 1,172 | +4 | +0.3% | 67,300 |
2451～
2500
件表示中 / 7021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 | 180,700円 | +4.6% | -2.8% | 3.87% | 6.90倍 | 0.66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 | 231,700円 | +4.5% | +0.2% | 4.32% | 11.71倍 | 2.43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 | 276,200円 | +22.3% | +15.2% | 1.52% | 19.57倍 | 3.09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 | 155,200円 | +15.8% | +19.2% | 1.68% | 46.20倍 | 6.30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 |
| ＫＮＴＣＴ | 153,000円 | +8.6% | +7.7% | 0.00% | 6.15倍 | 4.93倍 |
|
国内旅行軸の大手旅行会社、傘下に近畿日本ツーリストやクラブツーリズム。海外旅行も注力中 |
市場注目の銘柄
チャート関連のコラム
