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 |
|---|---|---|---|---|---|---|---|
| 2006/06/12 | 1,048 | 1,073 | 980 | 1,037 | -11 | -1% | 11,400 |
| 2006/06/09 | 1,050 | 1,061 | 1,040 | 1,048 | +28 | +2.7% | 22,700 |
| 2006/06/08 | 1,095 | 1,101 | 1,010 | 1,020 | -111 | -9.8% | 33,000 |
| 2006/06/07 | 1,150 | 1,150 | 1,110 | 1,131 | -19 | -1.7% | 16,100 |
| 2006/06/06 | 1,149 | 1,151 | 1,130 | 1,150 | ±0 | ±0% | 9,200 |
| 2006/06/05 | 1,125 | 1,157 | 1,084 | 1,150 | +56 | +5.1% | 39,100 |
| 2006/06/02 | 1,130 | 1,130 | 1,010 | 1,094 | -19 | -1.7% | 19,500 |
| 2006/06/01 | 1,126 | 1,126 | 1,095 | 1,113 | +27 | +2.5% | 26,100 |
| 2006/05/31 | 1,071 | 1,096 | 1,071 | 1,086 | +5 | +0.5% | 16,200 |
| 2006/05/30 | 1,086 | 1,090 | 1,080 | 1,081 | -19 | -1.7% | 7,300 |
| 2006/05/29 | 1,100 | 1,100 | 1,085 | 1,100 | -15 | -1.3% | 12,800 |
| 2006/05/26 | 1,120 | 1,120 | 1,100 | 1,115 | ±0 | ±0% | 18,900 |
| 2006/05/25 | 1,100 | 1,119 | 1,082 | 1,115 | +15 | +1.4% | 16,500 |
| 2006/05/24 | 1,079 | 1,105 | 1,078 | 1,100 | +10 | +0.9% | 23,300 |
| 2006/05/23 | 1,079 | 1,090 | 1,071 | 1,090 | +5 | +0.5% | 18,300 |
| 2006/05/22 | 1,099 | 1,130 | 1,080 | 1,085 | -34 | -3% | 19,700 |
| 2006/05/19 | 1,110 | 1,169 | 1,106 | 1,119 | +8 | +0.7% | 41,600 |
| 2006/05/18 | 1,056 | 1,150 | 1,040 | 1,111 | +55 | +5.2% | 45,700 |
| 2006/05/17 | 1,025 | 1,067 | 996 | 1,056 | +46 | +4.6% | 48,600 |
| 2006/05/16 | 1,035 | 1,036 | 1,001 | 1,010 | -30 | -2.9% | 21,000 |
| 2006/05/15 | 1,055 | 1,055 | 1,039 | 1,040 | -15 | -1.4% | 26,200 |
| 2006/05/12 | 1,065 | 1,074 | 1,055 | 1,055 | -18 | -1.7% | 16,400 |
| 2006/05/11 | 1,070 | 1,082 | 1,065 | 1,073 | -3 | -0.3% | 11,000 |
| 2006/05/10 | 1,082 | 1,086 | 1,070 | 1,076 | -9 | -0.8% | 19,500 |
| 2006/05/09 | 1,085 | 1,090 | 1,075 | 1,085 | -3 | -0.3% | 18,300 |
| 2006/05/08 | 1,107 | 1,107 | 1,080 | 1,088 | +1 | +0.1% | 22,400 |
| 2006/05/02 | 1,091 | 1,103 | 1,082 | 1,087 | -6 | -0.5% | 8,500 |
| 2006/05/01 | 1,099 | 1,109 | 1,090 | 1,093 | +3 | +0.3% | 8,700 |
| 2006/04/28 | 1,081 | 1,096 | 1,057 | 1,090 | +7 | +0.6% | 27,400 |
| 2006/04/27 | 1,080 | 1,096 | 1,080 | 1,083 | -6 | -0.6% | 17,600 |
| 2006/04/26 | 1,100 | 1,106 | 1,089 | 1,089 | -11 | -1% | 9,500 |
| 2006/04/25 | 1,096 | 1,107 | 1,081 | 1,100 | ±0 | ±0% | 23,200 |
| 2006/04/24 | 1,122 | 1,130 | 1,082 | 1,100 | -22 | -2% | 20,700 |
| 2006/04/21 | 1,160 | 1,166 | 1,122 | 1,122 | -45 | -3.9% | 20,000 |
| 2006/04/20 | 1,150 | 1,179 | 1,145 | 1,167 | -3 | -0.3% | 47,500 |
| 2006/04/19 | 1,150 | 1,182 | 1,150 | 1,170 | +32 | +2.8% | 27,600 |
| 2006/04/18 | 1,080 | 1,146 | 1,074 | 1,138 | +38 | +3.5% | 22,500 |
| 2006/04/17 | 1,135 | 1,135 | 1,099 | 1,100 | -43 | -3.8% | 39,700 |
| 2006/04/14 | 1,149 | 1,166 | 1,141 | 1,143 | -3 | -0.3% | 18,900 |
| 2006/04/13 | 1,164 | 1,165 | 1,123 | 1,146 | -20 | -1.7% | 43,000 |
| 2006/04/12 | 1,224 | 1,224 | 1,155 | 1,166 | -61 | -5% | 44,100 |
| 2006/04/11 | 1,238 | 1,238 | 1,210 | 1,227 | -7 | -0.6% | 35,100 |
| 2006/04/10 | 1,220 | 1,246 | 1,215 | 1,234 | +18 | +1.5% | 49,400 |
| 2006/04/07 | 1,201 | 1,229 | 1,201 | 1,216 | +17 | +1.4% | 54,200 |
| 2006/04/06 | 1,200 | 1,220 | 1,190 | 1,199 | +9 | +0.8% | 159,600 |
| 2006/04/05 | 1,118 | 1,190 | 1,117 | 1,190 | +70 | +6.3% | 145,900 |
| 2006/04/04 | 1,124 | 1,129 | 1,101 | 1,120 | ±0 | ±0% | 71,200 |
| 2006/04/03 | 1,090 | 1,125 | 1,075 | 1,120 | +30 | +2.8% | 70,600 |
| 2006/03/31 | 1,067 | 1,100 | 1,063 | 1,090 | +23 | +2.2% | 61,600 |
| 2006/03/30 | 1,070 | 1,085 | 1,062 | 1,067 | +7 | +0.7% | 46,000 |
4701～
4750
件表示中 / 7018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 | 179,600円 | +4.6% | -2.8% | 3.90% | 6.86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 |
| フィットイージ | 275,100円 | +37.9% | +39.4% | 0.87% | 29.54倍 | 12.92倍 |
|
ＦＣ軸に２４時間ジム展開。サウナ、スタジオ、ゴルフ練習スペースなど併設の複合型店舗に特徴 |
| ＴＷＯＳＴＯＮＥ | 99,200円 | +30.2% | +124.9% | 0.05% | 74.36倍 | 12.70倍 |
|
フリーのＩＴエンジニアと企業のマッチングが柱。企業向けＩＴ・戦略コンサルも展開 |
| アイドマＨＤ | 270,200円 | +22.4% | +15.5% | 1.11% | 24.34倍 | 5.94倍 |
|
中小企業向け営業支援。コンサルティングから自社開発・営業ＤＸツール活用まで一気通貫対応 |
| ＫＮＴＣＴ | 149,800円 | +8.6% | +7.7% | 0.00% | 6.02倍 | 4.83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
