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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 49 | 51 | 49 | 51 | +1 | +2% | 164,000 |
| 2025/02/17 | 50 | 51 | 49 | 50 | -1 | -2% | 615,100 |
| 2025/02/14 | 52 | 52 | 51 | 51 | -1 | -1.9% | 341,000 |
| 2025/02/13 | 52 | 53 | 51 | 52 | +1 | +2% | 396,900 |
| 2025/02/12 | 50 | 52 | 49 | 51 | +1 | +2% | 529,300 |
| 2025/02/10 | 49 | 50 | 49 | 50 | +1 | +2% | 125,000 |
| 2025/02/07 | 49 | 50 | 49 | 49 | ±0 | ±0% | 341,800 |
| 2025/02/06 | 50 | 50 | 49 | 49 | -1 | -2% | 128,100 |
| 2025/02/05 | 49 | 50 | 49 | 50 | +1 | +2% | 89,300 |
| 2025/02/04 | 50 | 50 | 49 | 49 | ±0 | ±0% | 127,400 |
| 2025/02/03 | 49 | 51 | 49 | 49 | -1 | -2% | 280,800 |
| 2025/01/31 | 50 | 51 | 49 | 50 | ±0 | ±0% | 446,600 |
| 2025/01/30 | 49 | 50 | 49 | 50 | ±0 | ±0% | 119,300 |
| 2025/01/29 | 49 | 51 | 49 | 50 | ±0 | ±0% | 526,200 |
| 2025/01/28 | 50 | 51 | 49 | 50 | ±0 | ±0% | 284,000 |
| 2025/01/27 | 50 | 51 | 50 | 50 | -1 | -2% | 189,300 |
| 2025/01/24 | 48 | 51 | 48 | 51 | +2 | +4.1% | 972,800 |
| 2025/01/23 | 49 | 49 | 48 | 49 | +1 | +2.1% | 167,500 |
| 2025/01/22 | 48 | 49 | 48 | 48 | ±0 | ±0% | 97,700 |
| 2025/01/21 | 49 | 49 | 48 | 48 | -1 | -2% | 249,300 |
| 2025/01/20 | 48 | 49 | 47 | 49 | +2 | +4.3% | 227,300 |
| 2025/01/17 | 47 | 48 | 46 | 47 | ±0 | ±0% | 944,600 |
| 2025/01/16 | 48 | 49 | 47 | 47 | -1 | -2.1% | 376,100 |
| 2025/01/15 | 47 | 49 | 47 | 48 | +1 | +2.1% | 566,800 |
| 2025/01/14 | 49 | 50 | 47 | 47 | -2 | -4.1% | 441,200 |
| 2025/01/10 | 48 | 50 | 48 | 49 | ±0 | ±0% | 250,100 |
| 2025/01/09 | 49 | 50 | 48 | 49 | ±0 | ±0% | 379,200 |
| 2025/01/08 | 49 | 50 | 48 | 49 | ±0 | ±0% | 816,800 |
| 2025/01/07 | 50 | 51 | 49 | 49 | -1 | -2% | 328,100 |
| 2025/01/06 | 51 | 51 | 50 | 50 | +1 | +2% | 349,100 |
| 2024/12/30 | 51 | 51 | 49 | 49 | ±0 | ±0% | 652,600 |
| 2024/12/27 | 48 | 50 | 48 | 49 | +2 | +4.3% | 651,900 |
| 2024/12/26 | 47 | 48 | 46 | 47 | +1 | +2.2% | 772,700 |
| 2024/12/25 | 46 | 48 | 46 | 46 | -1 | -2.1% | 909,500 |
| 2024/12/24 | 47 | 48 | 46 | 47 | -1 | -2.1% | 810,500 |
| 2024/12/23 | 48 | 49 | 47 | 48 | ±0 | ±0% | 2,446,500 |
| 2024/12/20 | 48 | 49 | 47 | 48 | -1 | -2% | 1,195,700 |
| 2024/12/19 | 49 | 49 | 47 | 49 | ±0 | ±0% | 826,800 |
| 2024/12/18 | 47 | 51 | 47 | 49 | +2 | +4.3% | 1,897,900 |
| 2024/12/17 | 48 | 49 | 47 | 47 | -1 | -2.1% | 1,207,700 |
| 2024/12/16 | 48 | 49 | 47 | 48 | ±0 | ±0% | 1,028,000 |
| 2024/12/13 | 50 | 50 | 48 | 48 | -1 | -2% | 622,000 |
| 2024/12/12 | 50 | 51 | 49 | 49 | -1 | -2% | 947,700 |
| 2024/12/11 | 51 | 52 | 50 | 50 | -2 | -3.8% | 1,168,900 |
| 2024/12/10 | 51 | 52 | 51 | 52 | ±0 | ±0% | 358,100 |
| 2024/12/09 | 51 | 52 | 50 | 52 | +2 | +4% | 1,717,700 |
| 2024/12/06 | 51 | 52 | 50 | 50 | -1 | -2% | 1,060,100 |
| 2024/12/05 | 52 | 53 | 51 | 51 | ±0 | ±0% | 1,082,100 |
| 2024/12/04 | 54 | 55 | 51 | 51 | -4 | -7.3% | 2,496,700 |
| 2024/12/03 | 56 | 57 | 54 | 55 | -1 | -1.8% | 1,719,000 |
51～
100
件表示中 / 633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 | 67,100円 | -10.1% | -8.9% | 5.81% | 8.21倍 | 0.33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 | 83,000円 | +7.2% | +6.6% | 3.61% | 5.15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 | 123,000円 | +2.1% | +75.4% | 2.44% | 33.09倍 | 0.38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 |
| ＴＭＨ | 133,000円 | +30.8% | -6.5% | 0.00% | 25.56倍 | 6.28倍 |
|
半導体製造装置部品の販売・修理を展開。解体・据え付けに強み。半導体関連特化の越境ＥＣも |
市場注目の銘柄
チャート関連のコラム
