インターメスティックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,644 | 1,716 | 1,640 | 1,698 | +39 | +2.4% | 321,200 |
| 2025/04/30 | 1,635 | 1,667 | 1,617 | 1,659 | +56 | +3.5% | 295,800 |
| 2025/04/28 | 1,646 | 1,646 | 1,603 | 1,603 | -12 | -0.7% | 574,900 |
| 2025/04/25 | 1,648 | 1,677 | 1,611 | 1,615 | -24 | -1.5% | 203,900 |
| 2025/04/24 | 1,660 | 1,672 | 1,613 | 1,639 | -10 | -0.6% | 327,800 |
| 2025/04/23 | 1,639 | 1,658 | 1,606 | 1,649 | +35 | +2.2% | 218,500 |
| 2025/04/22 | 1,562 | 1,633 | 1,561 | 1,614 | +31 | +2% | 253,800 |
| 2025/04/21 | 1,560 | 1,619 | 1,555 | 1,583 | +16 | +1% | 372,500 |
| 2025/04/18 | 1,505 | 1,569 | 1,495 | 1,567 | +71 | +4.7% | 268,300 |
| 2025/04/17 | 1,480 | 1,509 | 1,475 | 1,496 | +16 | +1.1% | 248,900 |
| 2025/04/16 | 1,490 | 1,516 | 1,471 | 1,480 | +1 | +0.1% | 224,300 |
| 2025/04/15 | 1,481 | 1,515 | 1,465 | 1,479 | -31 | -2.1% | 354,300 |
| 2025/04/14 | 1,487 | 1,537 | 1,470 | 1,510 | +53 | +3.6% | 383,100 |
| 2025/04/11 | 1,479 | 1,497 | 1,435 | 1,457 | -50 | -3.3% | 298,300 |
| 2025/04/10 | 1,520 | 1,525 | 1,468 | 1,507 | +86 | +6.1% | 435,000 |
| 2025/04/09 | 1,438 | 1,446 | 1,368 | 1,421 | -64 | -4.3% | 479,200 |
| 2025/04/08 | 1,440 | 1,488 | 1,440 | 1,485 | +125 | +9.2% | 376,300 |
| 2025/04/07 | 1,341 | 1,379 | 1,288 | 1,360 | -141 | -9.4% | 907,800 |
| 2025/04/04 | 1,526 | 1,535 | 1,461 | 1,501 | -59 | -3.8% | 489,300 |
| 2025/04/03 | 1,500 | 1,560 | 1,497 | 1,560 | -9 | -0.6% | 337,700 |
| 2025/04/02 | 1,595 | 1,605 | 1,558 | 1,569 | +10 | +0.6% | 405,600 |
| 2025/04/01 | 1,685 | 1,685 | 1,547 | 1,559 | -139 | -8.2% | 706,700 |
| 2025/03/31 | 1,683 | 1,730 | 1,678 | 1,698 | -13 | -0.8% | 449,700 |
| 2025/03/28 | 1,740 | 1,743 | 1,703 | 1,711 | -37 | -2.1% | 246,500 |
| 2025/03/27 | 1,728 | 1,766 | 1,723 | 1,748 | -1 | -0.1% | 283,800 |
| 2025/03/26 | 1,751 | 1,763 | 1,716 | 1,749 | -21 | -1.2% | 291,100 |
| 2025/03/25 | 1,692 | 1,792 | 1,676 | 1,770 | +112 | +6.8% | 660,200 |
| 2025/03/24 | 1,700 | 1,701 | 1,651 | 1,658 | -42 | -2.5% | 202,800 |
| 2025/03/21 | 1,709 | 1,720 | 1,675 | 1,700 | +13 | +0.8% | 263,500 |
| 2025/03/19 | 1,729 | 1,744 | 1,683 | 1,687 | -82 | -4.6% | 440,400 |
| 2025/03/18 | 1,724 | 1,769 | 1,713 | 1,769 | +40 | +2.3% | 275,900 |
| 2025/03/17 | 1,769 | 1,792 | 1,717 | 1,729 | -32 | -1.8% | 357,400 |
| 2025/03/14 | 1,744 | 1,774 | 1,704 | 1,761 | +67 | +4% | 431,200 |
| 2025/03/13 | 1,666 | 1,704 | 1,647 | 1,694 | +25 | +1.5% | 360,800 |
| 2025/03/12 | 1,621 | 1,694 | 1,621 | 1,669 | +46 | +2.8% | 441,200 |
| 2025/03/11 | 1,659 | 1,670 | 1,616 | 1,623 | -76 | -4.5% | 443,400 |
| 2025/03/10 | 1,666 | 1,744 | 1,665 | 1,699 | +49 | +3% | 524,600 |
| 2025/03/07 | 1,734 | 1,756 | 1,641 | 1,650 | -47 | -2.8% | 579,400 |
| 2025/03/06 | 1,706 | 1,709 | 1,617 | 1,697 | -6 | -0.4% | 668,800 |
| 2025/03/05 | 1,615 | 1,716 | 1,594 | 1,703 | +78 | +4.8% | 571,700 |
| 2025/03/04 | 1,640 | 1,675 | 1,608 | 1,625 | -40 | -2.4% | 409,500 |
| 2025/03/03 | 1,631 | 1,665 | 1,622 | 1,665 | +10 | +0.6% | 346,800 |
| 2025/02/28 | 1,661 | 1,665 | 1,606 | 1,655 | -37 | -2.2% | 812,000 |
| 2025/02/27 | 1,710 | 1,720 | 1,659 | 1,692 | -33 | -1.9% | 788,300 |
| 2025/02/26 | 1,771 | 1,778 | 1,697 | 1,725 | -76 | -4.2% | 576,100 |
| 2025/02/25 | 1,790 | 1,816 | 1,760 | 1,801 | -4 | -0.2% | 417,900 |
| 2025/02/21 | 1,874 | 1,888 | 1,797 | 1,805 | -39 | -2.1% | 382,200 |
| 2025/02/20 | 1,871 | 1,877 | 1,826 | 1,844 | -40 | -2.1% | 390,500 |
| 2025/02/19 | 1,951 | 1,959 | 1,875 | 1,884 | -90 | -4.6% | 469,500 |
| 2025/02/18 | 1,930 | 2,018 | 1,860 | 1,974 | +16 | +0.8% | 721,700 |
1～
50
件表示中 / 130件
類似銘柄と比較する
現在ご覧いただいている「インターメスティ」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 |
|---|---|---|---|---|---|---|---|---|
| インターメスティ | 171,100円 | +10.0% | +12.6% | 2.51% | 13.97倍 | 2.27倍 |
|
ロープライスの眼鏡ブランド「Ｚｏｆｆ」を展開。企画から製造、販売まで手がけるＳＰＡ型 |
| ブロンコＢ | 355,500円 | +10.8% | +18.5% | 0.73% | 28.29倍 | 2.64倍 |
|
名古屋地盤。炭焼きステーキ等を提供する郊外型高価格レストラン。関東出店を本格化。好財務 |
| サガミＨＤ | 170,400円 | +9.7% | +22.0% | 0.59% | 38.22倍 | 2.95倍 |
|
麺類主体の外食チェーン。名古屋が地盤。直営和食麺類を軸にＦＣも。１８年に持株会社化 |
| ＳＲＳＨＤ | 117,100円 | +6.3% | +6.4% | 0.64% | 32.29倍 | 2.98倍 |
|
関西圏地盤の外食中堅。郊外型ファミレス「和食さと」が主力。傘下に「にぎり長次郎」子会社も |
| ＳＦＰ | 212,900円 | +7.0% | +14.0% | 1.32% | 28.56倍 | 5.56倍 |
|
居酒屋「磯丸水産」や「鳥良」が柱。直営主体。クリエイト・レストランツＨＤ傘下。Ｍ＆Ａ積極的 |
市場注目の銘柄
チャート関連のコラム
