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 |
---|---|---|---|---|---|---|---|
2015/06/30 | 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 |
2015/06/05 | 1,164 | 1,174 | 1,163 | 1,168 | +2 | +0.2% | 44,700 |
2015/06/04 | 1,169 | 1,179 | 1,163 | 1,166 | -2 | -0.2% | 29,900 |
2015/06/03 | 1,174 | 1,177 | 1,163 | 1,168 | -16 | -1.4% | 33,400 |
2015/06/02 | 1,186 | 1,186 | 1,177 | 1,184 | -2 | -0.2% | 16,100 |
2015/06/01 | 1,182 | 1,191 | 1,175 | 1,186 | -11 | -0.9% | 43,500 |
2015/05/29 | 1,198 | 1,209 | 1,192 | 1,197 | -2 | -0.2% | 34,100 |
2015/05/28 | 1,200 | 1,210 | 1,189 | 1,199 | ±0 | ±0% | 57,300 |
2015/05/27 | 1,197 | 1,209 | 1,185 | 1,199 | +7 | +0.6% | 64,000 |
2015/05/26 | 1,189 | 1,212 | 1,181 | 1,192 | +4 | +0.3% | 67,600 |
2015/05/25 | 1,188 | 1,194 | 1,179 | 1,188 | ±0 | ±0% | 48,200 |
2015/05/22 | 1,170 | 1,191 | 1,170 | 1,188 | +20 | +1.7% | 62,500 |
2015/05/21 | 1,199 | 1,200 | 1,163 | 1,168 | -30 | -2.5% | 49,400 |
2015/05/20 | 1,183 | 1,198 | 1,173 | 1,198 | +19 | +1.6% | 79,400 |
2015/05/19 | 1,187 | 1,191 | 1,168 | 1,179 | -6 | -0.5% | 66,700 |
2015/05/18 | 1,152 | 1,186 | 1,152 | 1,185 | +36 | +3.1% | 81,400 |
2015/05/15 | 1,150 | 1,155 | 1,137 | 1,149 | +4 | +0.3% | 51,200 |
2015/05/14 | 1,140 | 1,155 | 1,137 | 1,145 | -3 | -0.3% | 60,200 |
2015/05/13 | 1,129 | 1,148 | 1,121 | 1,148 | +19 | +1.7% | 58,900 |
2015/05/12 | 1,123 | 1,130 | 1,111 | 1,129 | +6 | +0.5% | 43,600 |
2015/05/11 | 1,119 | 1,128 | 1,114 | 1,123 | +4 | +0.4% | 40,400 |
2015/05/08 | 1,089 | 1,120 | 1,089 | 1,119 | +31 | +2.8% | 63,600 |
2015/05/07 | 1,084 | 1,099 | 1,084 | 1,088 | +5 | +0.5% | 55,100 |
2015/05/01 | 1,061 | 1,110 | 1,061 | 1,083 | +5 | +0.5% | 100,900 |
2015/04/30 | 1,083 | 1,084 | 1,060 | 1,078 | -2 | -0.2% | 55,500 |
2015/04/28 | 1,080 | 1,090 | 1,076 | 1,080 | +18 | +1.7% | 55,700 |
2015/04/27 | 1,060 | 1,067 | 1,058 | 1,062 | +4 | +0.4% | 21,100 |
2015/04/24 | 1,062 | 1,062 | 1,055 | 1,058 | -2 | -0.2% | 37,100 |
2015/04/23 | 1,060 | 1,066 | 1,060 | 1,060 | -3 | -0.3% | 31,700 |
2015/04/22 | 1,067 | 1,069 | 1,060 | 1,063 | -8 | -0.7% | 39,400 |
2015/04/21 | 1,075 | 1,078 | 1,067 | 1,071 | -3 | -0.3% | 16,800 |
2015/04/20 | 1,062 | 1,080 | 1,060 | 1,074 | +3 | +0.3% | 33,000 |
2015/04/17 | 1,066 | 1,080 | 1,063 | 1,071 | -4 | -0.4% | 42,900 |
2015/04/16 | 1,080 | 1,080 | 1,060 | 1,075 | -7 | -0.6% | 40,200 |
2451~
2500
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 | 163,500円 | +4.6% | -2.8% | 4.28% | 6.21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 | 110,300円 | +2.4% | +0.6% | 4.17% | 12.11倍 | 1.48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 | 265,900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 | 22,300円 | +7.8% | +6.9% | 4.48% | 18.96倍 | 3.17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 | 229,100円 | +4.1% | +4.1% | 3.54% | 14.17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