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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 72 | 72 | 68 | 68 | -4 | -5.6% | 2,358,800 |
| 2024/03/01 | 76 | 76 | 70 | 72 | -5 | -6.5% | 4,187,400 |
| 2024/02/29 | 82 | 92 | 75 | 77 | +3 | +4.1% | 16,760,100 |
| 2024/02/28 | 74 | 75 | 73 | 74 | ±0 | ±0% | 625,900 |
| 2024/02/27 | 73 | 76 | 73 | 74 | +1 | +1.4% | 1,165,100 |
| 2024/02/26 | 73 | 75 | 70 | 73 | +1 | +1.4% | 1,336,800 |
| 2024/02/22 | 75 | 76 | 70 | 72 | -5 | -6.5% | 2,840,300 |
| 2024/02/21 | 81 | 81 | 73 | 77 | -3 | -3.8% | 2,321,000 |
| 2024/02/20 | 80 | 81 | 79 | 80 | -2 | -2.4% | 993,800 |
| 2024/02/19 | 79 | 84 | 78 | 82 | +5 | +6.5% | 2,651,200 |
| 2024/02/16 | 77 | 84 | 76 | 77 | ±0 | ±0% | 2,474,700 |
| 2024/02/15 | 75 | 79 | 74 | 77 | -2 | -2.5% | 1,774,300 |
| 2024/02/14 | 80 | 83 | 78 | 79 | ±0 | ±0% | 1,216,700 |
| 2024/02/13 | 77 | 81 | 76 | 79 | +2 | +2.6% | 1,158,100 |
| 2024/02/09 | 80 | 81 | 77 | 77 | -3 | -3.8% | 1,819,200 |
| 2024/02/08 | 82 | 83 | 80 | 80 | -1 | -1.2% | 594,700 |
| 2024/02/07 | 84 | 84 | 80 | 81 | -3 | -3.6% | 981,800 |
| 2024/02/06 | 84 | 87 | 83 | 84 | +1 | +1.2% | 663,400 |
| 2024/02/05 | 83 | 85 | 81 | 83 | +1 | +1.2% | 876,300 |
| 2024/02/02 | 84 | 86 | 80 | 82 | -2 | -2.4% | 2,737,400 |
| 2024/02/01 | 90 | 90 | 82 | 84 | -7 | -7.7% | 4,145,500 |
| 2024/01/31 | 97 | 101 | 90 | 91 | -5 | -5.2% | 3,526,900 |
| 2024/01/30 | 96 | 97 | 93 | 96 | ±0 | ±0% | 1,192,800 |
| 2024/01/29 | 97 | 100 | 95 | 96 | -1 | -1% | 1,504,600 |
| 2024/01/26 | 98 | 100 | 95 | 97 | -4 | -4% | 2,918,800 |
| 2024/01/25 | 101 | 104 | 98 | 101 | -2 | -1.9% | 2,396,700 |
| 2024/01/24 | 108 | 114 | 101 | 103 | -6 | -5.5% | 4,407,200 |
| 2024/01/23 | 109 | 119 | 107 | 109 | ±0 | ±0% | 4,832,600 |
| 2024/01/22 | 106 | 112 | 104 | 109 | +2 | +1.9% | 2,069,500 |
| 2024/01/19 | 116 | 122 | 103 | 107 | -8 | -7% | 6,985,500 |
| 2024/01/18 | 110 | 118 | 105 | 115 | +2 | +1.8% | 5,891,700 |
| 2024/01/17 | 95 | 118 | 95 | 113 | +18 | +18.9% | 12,769,000 |
| 2024/01/16 | 95 | 95 | 92 | 95 | +3 | +3.3% | 1,048,500 |
| 2024/01/15 | 92 | 98 | 90 | 92 | ±0 | ±0% | 3,343,000 |
| 2024/01/12 | 87 | 92 | 85 | 92 | +5 | +5.7% | 3,147,000 |
| 2024/01/11 | 85 | 89 | 84 | 87 | +3 | +3.6% | 1,542,600 |
| 2024/01/10 | 84 | 85 | 83 | 84 | -1 | -1.2% | 276,500 |
| 2024/01/09 | 82 | 85 | 82 | 85 | +2 | +2.4% | 394,800 |
| 2024/01/05 | 86 | 86 | 82 | 83 | -2 | -2.4% | 382,200 |
| 2024/01/04 | 82 | 86 | 82 | 85 | +2 | +2.4% | 617,800 |
| 2023/12/29 | 84 | 84 | 83 | 83 | ±0 | ±0% | 261,000 |
| 2023/12/28 | 82 | 85 | 82 | 83 | +2 | +2.5% | 631,400 |
| 2023/12/27 | 78 | 82 | 78 | 81 | +1 | +1.3% | 829,200 |
| 2023/12/26 | 82 | 84 | 79 | 80 | -4 | -4.8% | 1,460,100 |
| 2023/12/25 | 84 | 86 | 82 | 84 | ±0 | ±0% | 1,082,400 |
| 2023/12/22 | 84 | 86 | 82 | 84 | -3 | -3.4% | 2,574,700 |
| 2023/12/21 | 88 | 88 | 85 | 87 | -1 | -1.1% | 885,900 |
| 2023/12/20 | 91 | 91 | 86 | 88 | -4 | -4.3% | 3,027,200 |
| 2023/12/19 | 86 | 92 | 85 | 92 | +7 | +8.2% | 2,609,900 |
| 2023/12/18 | 87 | 88 | 82 | 85 | +2 | +2.4% | 2,266,600 |
51～
100
件表示中 / 398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 | 7,200円 | +26.0% | +9.0% | 0.00% | - | 2.22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 |
| 神 栄 | 191,700円 | +2.0% | -13.6% | 4.69% | 5.81倍 | 1.03倍 |
|
冷凍食品等の食品輸入を柱に展開。電子製品や防災コンサルも手がける。湿度センサー世界首位 |
| クロスプラス | 103,500円 | +3.0% | -31.6% | 2.90% | 6.94倍 | 0.49倍 |
|
婦人服製造卸大手で量販店向け首位、専門店も開拓。ガールズ服に強み。婦人服売上で業界５位 |
| バイク王 | 51,000円 | +12.2% | +500.0% | 2.16% | 14.25倍 | 1.11倍 |
|
中古２輪車買い取り最大手。小売り併設の「バイク王」全国展開。査定から買い取りまで標準化 |
| 石光商事 | 97,100円 | +3.3% | -19.8% | 3.09% | 8.01倍 | 0.65倍 |
|
コーヒー主力の輸入商社。１９０６年創業の老舗。業務用に強くシェア首位。冷凍、常温食品も |
市場注目の銘柄
チャート関連のコラム
