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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2025/05/21 | 49 | 49 | 46 | 48 | -2 | -4% | 2,594,000 |
| 2025/05/20 | 50 | 50 | 49 | 50 | ±0 | ±0% | 726,200 |
| 2025/05/19 | 49 | 50 | 48 | 50 | +1 | +2% | 863,600 |
| 2025/05/16 | 48 | 49 | 48 | 49 | ±0 | ±0% | 199,900 |
| 2025/05/15 | 48 | 49 | 48 | 49 | ±0 | ±0% | 116,500 |
| 2025/05/14 | 48 | 49 | 47 | 49 | +1 | +2.1% | 220,600 |
| 2025/05/13 | 48 | 49 | 47 | 48 | ±0 | ±0% | 742,000 |
| 2025/05/12 | 46 | 48 | 45 | 48 | +2 | +4.3% | 657,600 |
| 2025/05/09 | 47 | 47 | 46 | 46 | ±0 | ±0% | 186,200 |
| 2025/05/08 | 46 | 46 | 46 | 46 | ±0 | ±0% | 89,300 |
| 2025/05/07 | 46 | 47 | 45 | 46 | ±0 | ±0% | 180,300 |
| 2025/05/02 | 46 | 47 | 46 | 46 | ±0 | ±0% | 99,400 |
| 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 |
1～
50
件表示中 / 661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 | 4,300円 | +5.5% | +147.5% | 0.00% | 104.88倍 | 0.95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 |
| ムーンバット | 105,000円 | -2.9% | -17.3% | 4.76% | 10.52倍 | 0.87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 |
| 新都ＨＤ | 12,200円 | +87.2% | +410.2% | 0.00% | 83.57倍 | 3.34倍 |
|
衣料のクリムゾン発祥だが、２４年買収社含む子会社工場での廃プラ・金属リサイクル分野へ傾注 |
| 大 水 | 31,800円 | +0.7% | +0.7% | 1.89% | 7.56倍 | 0.37倍 |
|
ニッスイの持分会社。水産物卸売り主力。関西の中央卸売市場が主要拠点。冷蔵倉庫業も展開 |
| 平和紙 | 42,500円 | +2.3% | +9.2% | 2.82% | 29.35倍 | 0.41倍 |
|
高級紙、技術紙など特殊紙専門卸のトップ級。オリジナル商品の開発、販売に特徴。技術紙育成 |
市場注目の銘柄
チャート関連のコラム
