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 |
|---|---|---|---|---|---|---|---|
| 2006/12/05 | 915 | 927 | 908 | 921 | -3 | -0.3% | 15,000 |
| 2006/12/04 | 903 | 930 | 902 | 924 | +4 | +0.4% | 25,400 |
| 2006/12/01 | 935 | 935 | 914 | 920 | +5 | +0.5% | 34,100 |
| 2006/11/30 | 907 | 917 | 899 | 915 | -2 | -0.2% | 79,300 |
| 2006/11/29 | 870 | 950 | 870 | 917 | +63 | +7.4% | 148,500 |
| 2006/11/28 | 820 | 884 | 820 | 854 | +41 | +5% | 110,500 |
| 2006/11/27 | 756 | 830 | 750 | 813 | +83 | +11.4% | 52,800 |
| 2006/11/24 | 737 | 737 | 720 | 730 | +3 | +0.4% | 12,700 |
| 2006/11/22 | 711 | 728 | 700 | 727 | +7 | +1% | 13,000 |
| 2006/11/21 | 745 | 749 | 690 | 720 | -21 | -2.8% | 18,300 |
| 2006/11/20 | 795 | 796 | 736 | 741 | -52 | -6.6% | 15,200 |
| 2006/11/17 | 801 | 802 | 793 | 793 | -15 | -1.9% | 11,000 |
| 2006/11/16 | 825 | 830 | 802 | 808 | -11 | -1.3% | 15,400 |
| 2006/11/15 | 834 | 835 | 790 | 819 | -15 | -1.8% | 36,200 |
| 2006/11/14 | 831 | 841 | 831 | 834 | -7 | -0.8% | 19,200 |
| 2006/11/13 | 899 | 899 | 831 | 841 | -61 | -6.8% | 15,800 |
| 2006/11/10 | 919 | 919 | 900 | 902 | -22 | -2.4% | 14,100 |
| 2006/11/09 | 928 | 937 | 923 | 924 | -34 | -3.5% | 7,600 |
| 2006/11/08 | 979 | 980 | 952 | 958 | -22 | -2.2% | 6,800 |
| 2006/11/07 | 970 | 980 | 970 | 980 | ±0 | ±0% | 11,400 |
| 2006/11/06 | 988 | 988 | 972 | 980 | +1 | +0.1% | 3,900 |
| 2006/11/02 | 993 | 993 | 972 | 979 | -5 | -0.5% | 3,400 |
| 2006/11/01 | 975 | 990 | 974 | 984 | -7 | -0.7% | 6,400 |
| 2006/10/31 | 1,005 | 1,005 | 986 | 991 | -7 | -0.7% | 10,800 |
| 2006/10/30 | 999 | 999 | 980 | 998 | ±0 | ±0% | 10,500 |
| 2006/10/27 | 986 | 1,004 | 986 | 998 | -2 | -0.2% | 9,600 |
| 2006/10/26 | 987 | 1,001 | 980 | 1,000 | ±0 | ±0% | 8,500 |
| 2006/10/25 | 1,009 | 1,010 | 990 | 1,000 | -4 | -0.4% | 6,400 |
| 2006/10/24 | 999 | 1,008 | 998 | 1,004 | +5 | +0.5% | 8,300 |
| 2006/10/23 | 999 | 1,002 | 986 | 999 | -1 | -0.1% | 7,600 |
| 2006/10/20 | 1,008 | 1,008 | 990 | 1,000 | ±0 | ±0% | 5,900 |
| 2006/10/19 | 1,007 | 1,007 | 995 | 1,000 | +1 | +0.1% | 2,500 |
| 2006/10/18 | 1,009 | 1,009 | 990 | 999 | -9 | -0.9% | 4,600 |
| 2006/10/17 | 1,017 | 1,022 | 985 | 1,008 | -9 | -0.9% | 5,500 |
| 2006/10/16 | 1,019 | 1,019 | 1,009 | 1,017 | +7 | +0.7% | 7,800 |
| 2006/10/13 | 1,011 | 1,014 | 991 | 1,010 | +12 | +1.2% | 3,600 |
| 2006/10/12 | 981 | 1,007 | 980 | 998 | +17 | +1.7% | 2,100 |
| 2006/10/11 | 1,024 | 1,024 | 981 | 981 | -24 | -2.4% | 6,200 |
| 2006/10/10 | 1,010 | 1,025 | 1,001 | 1,005 | -5 | -0.5% | 4,400 |
| 2006/10/06 | 1,008 | 1,028 | 1,008 | 1,010 | -18 | -1.8% | 5,000 |
| 2006/10/05 | 1,021 | 1,028 | 997 | 1,028 | +31 | +3.1% | 7,700 |
| 2006/10/04 | 1,015 | 1,024 | 997 | 997 | -15 | -1.5% | 4,700 |
| 2006/10/03 | 1,019 | 1,025 | 1,009 | 1,012 | -7 | -0.7% | 6,900 |
| 2006/10/02 | 1,005 | 1,025 | 1,001 | 1,019 | +4 | +0.4% | 6,600 |
| 2006/09/29 | 1,015 | 1,028 | 1,013 | 1,015 | +2 | +0.2% | 8,000 |
| 2006/09/28 | 1,010 | 1,016 | 1,007 | 1,013 | +15 | +1.5% | 3,000 |
| 2006/09/27 | 971 | 999 | 971 | 998 | +28 | +2.9% | 4,700 |
| 2006/09/26 | 992 | 992 | 970 | 970 | -18 | -1.8% | 2,700 |
| 2006/09/25 | 961 | 991 | 961 | 988 | -2 | -0.2% | 6,000 |
| 2006/09/22 | 995 | 997 | 990 | 990 | -7 | -0.7% | 8,900 |
4551～
4600
件表示中 / 6989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 |
| 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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
