ＩＮＥＳＴ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 |
|---|---|---|---|---|---|---|---|
| 2025/07/31 | 63 | 63 | 62 | 62 | ±0 | ±0% | 517,500 |
| 2025/07/30 | 65 | 65 | 60 | 62 | -2 | -3.1% | 1,719,400 |
| 2025/07/29 | 65 | 65 | 61 | 64 | ±0 | ±0% | 1,738,800 |
| 2025/07/28 | 62 | 65 | 62 | 64 | +3 | +4.9% | 1,992,500 |
| 2025/07/25 | 62 | 63 | 60 | 61 | -1 | -1.6% | 743,500 |
| 2025/07/24 | 60 | 63 | 59 | 62 | +2 | +3.3% | 1,606,800 |
| 2025/07/23 | 61 | 63 | 59 | 60 | ±0 | ±0% | 2,634,600 |
| 2025/07/22 | 58 | 61 | 57 | 60 | +2 | +3.4% | 1,441,100 |
| 2025/07/18 | 58 | 59 | 56 | 58 | -1 | -1.7% | 1,586,800 |
| 2025/07/17 | 59 | 60 | 56 | 59 | ±0 | ±0% | 1,634,800 |
| 2025/07/16 | 57 | 63 | 56 | 59 | +3 | +5.4% | 5,889,100 |
| 2025/07/15 | 57 | 59 | 55 | 56 | -1 | -1.8% | 1,764,700 |
| 2025/07/14 | 61 | 61 | 57 | 57 | -3 | -5% | 3,896,900 |
| 2025/07/11 | 64 | 65 | 59 | 60 | -3 | -4.8% | 4,080,300 |
| 2025/07/10 | 65 | 65 | 62 | 63 | -2 | -3.1% | 2,283,000 |
| 2025/07/09 | 66 | 67 | 63 | 65 | -1 | -1.5% | 3,314,200 |
| 2025/07/08 | 61 | 68 | 60 | 66 | +6 | +10% | 9,924,200 |
| 2025/07/07 | 62 | 67 | 58 | 60 | +5 | +9.1% | 12,024,500 |
| 2025/07/04 | 55 | 57 | 52 | 55 | ±0 | ±0% | 4,613,800 |
| 2025/07/03 | 56 | 58 | 54 | 55 | ±0 | ±0% | 3,012,400 |
| 2025/07/02 | 56 | 61 | 54 | 55 | -3 | -5.2% | 7,036,500 |
| 2025/07/01 | 77 | 80 | 57 | 58 | -19 | -24.7% | 25,703,200 |
| 2025/06/30 | 80 | 84 | 72 | 77 | +4 | +5.5% | 32,849,900 |
| 2025/06/27 | 57 | 73 | 51 | 73 | +28 | +62.2% | 50,354,300 |
| 2025/06/26 | 46 | 47 | 44 | 45 | -1 | -2.2% | 942,600 |
| 2025/06/25 | 44 | 48 | 43 | 46 | +2 | +4.5% | 3,440,500 |
| 2025/06/24 | 43 | 44 | 42 | 44 | +2 | +4.8% | 323,100 |
| 2025/06/23 | 42 | 43 | 42 | 42 | -1 | -2.3% | 417,500 |
| 2025/06/20 | 43 | 44 | 43 | 43 | ±0 | ±0% | 155,800 |
| 2025/06/19 | 43 | 44 | 43 | 43 | ±0 | ±0% | 318,100 |
| 2025/06/18 | 44 | 44 | 42 | 43 | ±0 | ±0% | 394,200 |
| 2025/06/17 | 43 | 44 | 41 | 43 | ±0 | ±0% | 787,200 |
| 2025/06/16 | 42 | 43 | 42 | 43 | +1 | +2.4% | 247,500 |
| 2025/06/13 | 44 | 44 | 41 | 42 | -2 | -4.5% | 706,400 |
| 2025/06/12 | 42 | 44 | 42 | 44 | +1 | +2.3% | 249,700 |
| 2025/06/11 | 42 | 43 | 42 | 43 | +1 | +2.4% | 322,300 |
| 2025/06/10 | 42 | 42 | 41 | 42 | ±0 | ±0% | 230,400 |
| 2025/06/09 | 41 | 42 | 40 | 42 | +1 | +2.4% | 772,700 |
| 2025/06/06 | 41 | 41 | 40 | 41 | ±0 | ±0% | 282,400 |
| 2025/06/05 | 41 | 42 | 40 | 41 | -1 | -2.4% | 1,056,000 |
| 2025/06/04 | 42 | 42 | 41 | 42 | +1 | +2.4% | 266,400 |
| 2025/06/03 | 43 | 43 | 41 | 41 | -2 | -4.7% | 591,400 |
| 2025/06/02 | 42 | 43 | 41 | 43 | +1 | +2.4% | 703,800 |
| 2025/05/30 | 43 | 43 | 42 | 42 | ±0 | ±0% | 611,000 |
| 2025/05/29 | 44 | 44 | 40 | 42 | -2 | -4.5% | 2,104,500 |
| 2025/05/28 | 44 | 45 | 43 | 44 | -1 | -2.2% | 463,600 |
| 2025/05/27 | 44 | 45 | 43 | 45 | -1 | -2.2% | 1,761,600 |
| 2025/05/26 | 46 | 47 | 45 | 46 | ±0 | ±0% | 502,800 |
| 2025/05/23 | 47 | 47 | 46 | 46 | ±0 | ±0% | 234,800 |
| 2025/05/22 | 46 | 48 | 46 | 46 | -2 | -4.2% | 484,700 |
1～
50
件表示中 / 694件
類似銘柄と比較する
現在ご覧いただいている「ＩＮＥＳＴ」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 |
|---|---|---|---|---|---|---|---|---|
| ＩＮＥＳＴ | 6,200円 | -10.3% | +18.8% | 0.00% | 151.22倍 | 1.38倍 |
|
旧ＩＮＥＳＴが持株会社化。グループでスマホ直販や営業支援、ライフラインサービス手がける |
| アイスコ | 180,800円 | +4.2% | 0.0% | 1.11% | 15.87倍 | 1.84倍 |
|
アイス・冷凍食品の卸売り主力。神奈川地盤に生鮮品中心の食品スーパー併営。収益は上期偏重 |
| ムーンバット | 144,600円 | -2.9% | -17.3% | 3.46% | 14.48倍 | 1.19倍 |
|
洋傘首位。スカーフなど洋品、毛皮、宝飾品、帽子などで百貨店シェア高い。海外委託生産多い |
| 初穂商事 | 194,700円 | +4.8% | +3.9% | - | - | - |
|
建築資材の専門商社。ビル向けなどの鋼製下地材、不燃材が主要商材。エクステリアも手がける |
| レカム | 8,100円 | +26.6% | +128.0% | 1.98% | 15.20倍 | 1.37倍 |
|
中小企業向けにＩＴ、脱炭素ソリューションを提供。ＬＥＤ照明の販売軸に海外事業を急拡大 |
市場注目の銘柄
チャート関連のコラム
