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 |
|---|---|---|---|---|---|---|---|
| 2006/09/20 | 1,019 | 1,019 | 997 | 997 | -4 | -0.4% | 5,000 |
| 2006/09/19 | 1,013 | 1,020 | 1,000 | 1,001 | -9 | -0.9% | 7,200 |
| 2006/09/15 | 1,011 | 1,029 | 998 | 1,010 | -1 | -0.1% | 7,700 |
| 2006/09/14 | 1,003 | 1,030 | 1,002 | 1,011 | +9 | +0.9% | 3,200 |
| 2006/09/13 | 999 | 1,008 | 999 | 1,002 | -5 | -0.5% | 8,500 |
| 2006/09/12 | 992 | 1,028 | 992 | 1,007 | -25 | -2.4% | 13,300 |
| 2006/09/11 | 1,050 | 1,050 | 1,031 | 1,032 | -28 | -2.6% | 5,700 |
| 2006/09/08 | 1,060 | 1,070 | 1,060 | 1,060 | -10 | -0.9% | 26,700 |
| 2006/09/07 | 1,076 | 1,076 | 1,062 | 1,070 | -22 | -2% | 17,400 |
| 2006/09/06 | 1,085 | 1,096 | 1,085 | 1,092 | +7 | +0.6% | 15,900 |
| 2006/09/05 | 1,100 | 1,100 | 1,085 | 1,085 | -16 | -1.5% | 5,700 |
| 2006/09/04 | 1,087 | 1,107 | 1,080 | 1,101 | +15 | +1.4% | 9,800 |
| 2006/09/01 | 1,078 | 1,099 | 1,078 | 1,086 | -12 | -1.1% | 12,200 |
| 2006/08/31 | 1,080 | 1,099 | 1,075 | 1,098 | +13 | +1.2% | 12,700 |
| 2006/08/30 | 1,086 | 1,086 | 1,070 | 1,085 | -2 | -0.2% | 15,100 |
| 2006/08/29 | 1,079 | 1,088 | 1,078 | 1,087 | +10 | +0.9% | 1,700 |
| 2006/08/28 | 1,091 | 1,091 | 1,075 | 1,077 | -8 | -0.7% | 4,000 |
| 2006/08/25 | 1,074 | 1,087 | 1,070 | 1,085 | +11 | +1% | 9,900 |
| 2006/08/24 | 1,097 | 1,097 | 1,074 | 1,074 | -23 | -2.1% | 3,900 |
| 2006/08/23 | 1,096 | 1,098 | 1,088 | 1,097 | +1 | +0.1% | 2,200 |
| 2006/08/22 | 1,092 | 1,097 | 1,081 | 1,096 | +24 | +2.2% | 5,800 |
| 2006/08/21 | 1,097 | 1,099 | 1,072 | 1,072 | -23 | -2.1% | 4,000 |
| 2006/08/18 | 1,072 | 1,099 | 1,072 | 1,095 | -2 | -0.2% | 5,100 |
| 2006/08/17 | 1,100 | 1,100 | 1,090 | 1,097 | -3 | -0.3% | 13,000 |
| 2006/08/16 | 1,100 | 1,100 | 1,086 | 1,100 | +5 | +0.5% | 14,100 |
| 2006/08/15 | 1,100 | 1,100 | 1,090 | 1,095 | -15 | -1.4% | 5,900 |
| 2006/08/14 | 1,099 | 1,110 | 1,099 | 1,110 | +21 | +1.9% | 4,000 |
| 2006/08/11 | 1,097 | 1,097 | 1,081 | 1,089 | +5 | +0.5% | 3,500 |
| 2006/08/10 | 1,084 | 1,096 | 1,080 | 1,084 | +9 | +0.8% | 11,000 |
| 2006/08/09 | 1,074 | 1,075 | 1,058 | 1,075 | -6 | -0.6% | 6,900 |
| 2006/08/08 | 1,069 | 1,087 | 1,069 | 1,081 | +31 | +3% | 6,400 |
| 2006/08/07 | 1,060 | 1,063 | 1,050 | 1,050 | -20 | -1.9% | 9,500 |
| 2006/08/04 | 1,060 | 1,082 | 1,060 | 1,070 | +1 | +0.1% | 2,100 |
| 2006/08/03 | 1,060 | 1,099 | 1,060 | 1,069 | -29 | -2.6% | 9,500 |
| 2006/08/02 | 1,093 | 1,099 | 1,089 | 1,098 | +6 | +0.5% | 8,800 |
| 2006/08/01 | 1,087 | 1,100 | 1,085 | 1,092 | +18 | +1.7% | 7,700 |
| 2006/07/31 | 1,081 | 1,085 | 1,074 | 1,074 | +6 | +0.6% | 14,900 |
| 2006/07/28 | 1,075 | 1,078 | 1,060 | 1,068 | -6 | -0.6% | 2,900 |
| 2006/07/27 | 1,050 | 1,074 | 1,050 | 1,074 | +14 | +1.3% | 2,900 |
| 2006/07/26 | 1,076 | 1,076 | 1,060 | 1,060 | -16 | -1.5% | 8,500 |
| 2006/07/25 | 1,055 | 1,085 | 1,055 | 1,076 | +25 | +2.4% | 8,200 |
| 2006/07/24 | 1,043 | 1,063 | 1,043 | 1,051 | -12 | -1.1% | 1,500 |
| 2006/07/21 | 1,060 | 1,088 | 1,050 | 1,063 | -27 | -2.5% | 13,000 |
| 2006/07/20 | 1,035 | 1,090 | 1,035 | 1,090 | +35 | +3.3% | 9,900 |
| 2006/07/19 | 1,052 | 1,089 | 1,050 | 1,055 | +3 | +0.3% | 3,200 |
| 2006/07/18 | 1,092 | 1,092 | 1,052 | 1,052 | -40 | -3.7% | 21,500 |
| 2006/07/14 | 1,100 | 1,110 | 1,080 | 1,092 | -16 | -1.4% | 8,500 |
| 2006/07/13 | 1,111 | 1,116 | 1,107 | 1,108 | -12 | -1.1% | 3,600 |
| 2006/07/12 | 1,133 | 1,133 | 1,112 | 1,120 | -13 | -1.1% | 11,300 |
| 2006/07/11 | 1,126 | 1,134 | 1,126 | 1,133 | +7 | +0.6% | 7,800 |
4601～
4650
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 | 110,500円 | +2.4% | +0.6% | 4.16% | 12.13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 | 267,100円 | +18.1% | - | 2.06% | 9.86倍 | 3.31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 | 22,500円 | +7.8% | +6.9% | 4.44% | 19.13倍 | 3.20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 | 228,900円 | +4.1% | +4.1% | 3.54% | 14.16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
