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 |
|---|---|---|---|---|---|---|---|
| 2025/04/02 | 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 |
| 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 |
51～
100
件表示中 / 662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 | 0.96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 |
| アップル | 35,600円 | -15.1% | -21.6% | 2.81% | 5.05倍 | 0.48倍 |
|
東南アジア向け中古車輸出が柱。国内で中古車買い取り専門店「アップル」のＦＣ展開も |
| 新都ＨＤ | 12,500円 | +87.2% | +410.2% | 0.00% | 85.62倍 | 3.42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 | 31,900円 | +0.7% | +0.7% | 1.88% | 7.58倍 | 0.38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 | 42,800円 | +2.3% | +9.2% | 2.80% | 29.56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
