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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 47 | 47 | 46 | 46 | ±0 | ±0% | 334,500 |
| 2025/04/30 | 47 | 47 | 46 | 46 | -1 | -2.1% | 379,000 |
| 2025/04/28 | 47 | 47 | 46 | 47 | +1 | +2.2% | 420,700 |
| 2025/04/25 | 46 | 47 | 46 | 46 | ±0 | ±0% | 287,100 |
| 2025/04/24 | 48 | 48 | 46 | 46 | -2 | -4.2% | 339,700 |
| 2025/04/23 | 48 | 50 | 44 | 48 | +2 | +4.3% | 9,514,800 |
| 2025/04/22 | 45 | 47 | 45 | 46 | ±0 | ±0% | 281,300 |
| 2025/04/21 | 47 | 51 | 45 | 46 | -1 | -2.1% | 5,160,900 |
| 2025/04/18 | 46 | 47 | 45 | 47 | +1 | +2.2% | 240,800 |
| 2025/04/17 | 46 | 47 | 45 | 46 | +1 | +2.2% | 571,200 |
| 2025/04/16 | 47 | 52 | 44 | 45 | ±0 | ±0% | 4,386,000 |
| 2025/04/15 | 45 | 47 | 45 | 45 | +1 | +2.3% | 1,052,100 |
| 2025/04/14 | 45 | 58 | 40 | 44 | -2 | -4.3% | 8,721,400 |
| 2025/04/11 | 44 | 46 | 43 | 46 | +1 | +2.2% | 198,100 |
| 2025/04/10 | 45 | 46 | 44 | 45 | +2 | +4.7% | 454,400 |
| 2025/04/09 | 42 | 43 | 42 | 43 | -1 | -2.3% | 306,400 |
| 2025/04/08 | 42 | 44 | 41 | 44 | +4 | +10% | 475,300 |
| 2025/04/07 | 43 | 44 | 40 | 40 | -5 | -11.1% | 2,672,300 |
| 2025/04/04 | 47 | 48 | 44 | 45 | -3 | -6.3% | 2,126,800 |
| 2025/04/03 | 48 | 49 | 47 | 48 | -1 | -2% | 706,500 |
| 2025/04/02 | 50 | 50 | 48 | 49 | ±0 | ±0% | 342,400 |
| 2025/04/01 | 50 | 51 | 49 | 49 | ±0 | ±0% | 317,000 |
| 2025/03/31 | 51 | 51 | 49 | 49 | -1 | -2% | 537,400 |
| 2025/03/28 | 50 | 51 | 50 | 50 | ±0 | ±0% | 219,000 |
| 2025/03/27 | 49 | 50 | 49 | 50 | ±0 | ±0% | 308,500 |
| 2025/03/26 | 50 | 51 | 50 | 50 | -1 | -2% | 348,000 |
| 2025/03/25 | 49 | 51 | 49 | 51 | +2 | +4.1% | 413,500 |
| 2025/03/24 | 49 | 50 | 49 | 49 | -1 | -2% | 211,900 |
| 2025/03/21 | 48 | 50 | 48 | 50 | ±0 | ±0% | 212,600 |
| 2025/03/19 | 49 | 50 | 49 | 50 | ±0 | ±0% | 59,500 |
| 2025/03/18 | 49 | 50 | 49 | 50 | +1 | +2% | 144,200 |
| 2025/03/17 | 50 | 50 | 49 | 49 | -1 | -2% | 100,400 |
| 2025/03/14 | 48 | 50 | 48 | 50 | +1 | +2% | 136,400 |
| 2025/03/13 | 49 | 49 | 48 | 49 | ±0 | ±0% | 98,800 |
| 2025/03/12 | 48 | 49 | 48 | 49 | ±0 | ±0% | 88,700 |
| 2025/03/11 | 49 | 49 | 48 | 49 | ±0 | ±0% | 118,900 |
| 2025/03/10 | 49 | 50 | 49 | 49 | -1 | -2% | 74,000 |
| 2025/03/07 | 49 | 50 | 48 | 50 | ±0 | ±0% | 324,800 |
| 2025/03/06 | 49 | 50 | 48 | 50 | +1 | +2% | 229,200 |
| 2025/03/05 | 47 | 49 | 47 | 49 | +2 | +4.3% | 453,400 |
| 2025/03/04 | 48 | 49 | 47 | 47 | -2 | -4.1% | 236,100 |
| 2025/03/03 | 48 | 49 | 48 | 49 | +1 | +2.1% | 282,400 |
| 2025/02/28 | 51 | 51 | 47 | 48 | -2 | -4% | 1,483,600 |
| 2025/02/27 | 49 | 50 | 49 | 50 | +1 | +2% | 103,100 |
| 2025/02/26 | 50 | 51 | 49 | 49 | -1 | -2% | 214,300 |
| 2025/02/25 | 51 | 51 | 49 | 50 | -1 | -2% | 701,400 |
| 2025/02/21 | 50 | 51 | 50 | 51 | +1 | +2% | 193,500 |
| 2025/02/20 | 50 | 51 | 50 | 50 | ±0 | ±0% | 191,300 |
| 2025/02/19 | 50 | 51 | 50 | 50 | -1 | -2% | 77,900 |
| 2025/02/18 | 49 | 51 | 49 | 51 | +1 | +2% | 164,000 |
1～
50
件表示中 / 632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 | 4,600円 | +56.9% | -69.3% | 0.00% | 170.37倍 | 1.03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 |
| 太平発 | 67,600円 | -10.1% | -8.9% | 5.77% | 8.27倍 | 0.34倍 |
|
太平洋炭礦が発祥。バイオマス燃料、輸入炭を販売。今後は不動産の賃貸・販売を拡大意向 |
| エコトレディン | 83,200円 | +7.2% | +6.6% | 3.61% | 5.16倍 | 0.44倍 |
|
ペット用品、ペットフードの卸大手。ペットビジネスの専門学校も持つ。国分と資本業務提携 |
| ツカモト | 121,500円 | +2.1% | +75.4% | 2.47% | 32.69倍 | 0.37倍 |
|
和洋装の総合繊維商社。ユニホーム強い。量販店向け家電も。都内に高収益不動産を保有 |
| プリメックス | 88,400円 | +2.3% | -16.6% | 2.83% | 11.10倍 | 0.62倍 |
|
ミニプリンタ専業卸最大手。エプソン、シチズン等の製品販売のほか、製造子会社でＯＥＭ展開 |
市場注目の銘柄
チャート関連のコラム
