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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 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 |
| 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 |
101～
150
件表示中 / 695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 | 6,000円 | -10.3% | +18.8% | 0.00% | 146.34倍 | 1.33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 |
| 初穂商事 | 191,500円 | +4.8% | +3.9% | 3.92% | 6.32倍 | 0.67倍 |
|
建築資材の専門商社。ビル向けなどの鋼製下地材、不燃材が主要商材。エクステリアも手がける |
| 田中商事 | 74,800円 | +5.5% | +43.2% | 4.14% | 5.29倍 | 0.41倍 |
|
電線、照明器具、配・分電盤など電気設備関連資材の卸中堅。独立系。自社所有で全国拠点展開 |
| 杉田エース | 120,600円 | +3.1% | +21.7% | 3.32% | 9.80倍 | 0.56倍 |
|
建築用金物主体の建材商社で全国展開。開発は自社で、生産は外部委託。ＤＩＹ関連等直需育成 |
| バイク王 | 41,700円 | +3.1% | +35.3% | 2.64% | 11.64倍 | 0.86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 |
市場注目の銘柄
チャート関連のコラム
