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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 70 | 71 | 70 | 71 | +1 | +1.4% | 266,700 |
| 2024/07/04 | 71 | 72 | 70 | 70 | -2 | -2.8% | 245,600 |
| 2024/07/03 | 70 | 72 | 70 | 72 | +1 | +1.4% | 436,500 |
| 2024/07/02 | 71 | 71 | 70 | 71 | +1 | +1.4% | 163,400 |
| 2024/07/01 | 72 | 73 | 70 | 70 | -2 | -2.8% | 793,400 |
| 2024/06/28 | 74 | 74 | 72 | 72 | ±0 | ±0% | 493,000 |
| 2024/06/27 | 72 | 73 | 71 | 72 | ±0 | ±0% | 543,300 |
| 2024/06/26 | 72 | 73 | 71 | 72 | -2 | -2.7% | 665,000 |
| 2024/06/25 | 70 | 74 | 69 | 74 | +5 | +7.2% | 1,046,500 |
| 2024/06/24 | 69 | 71 | 69 | 69 | ±0 | ±0% | 685,900 |
| 2024/06/21 | 70 | 71 | 68 | 69 | -2 | -2.8% | 1,968,400 |
| 2024/06/20 | 74 | 74 | 71 | 71 | -3 | -4.1% | 2,376,000 |
| 2024/06/19 | 74 | 75 | 73 | 74 | ±0 | ±0% | 609,400 |
| 2024/06/18 | 75 | 76 | 74 | 74 | -2 | -2.6% | 522,700 |
| 2024/06/17 | 76 | 77 | 74 | 76 | ±0 | ±0% | 1,015,300 |
| 2024/06/14 | 76 | 77 | 75 | 76 | -2 | -2.6% | 1,821,900 |
| 2024/06/13 | 77 | 79 | 77 | 78 | -1 | -1.3% | 1,505,700 |
| 2024/06/12 | 79 | 81 | 77 | 79 | -3 | -3.7% | 3,129,600 |
| 2024/06/11 | 77 | 83 | 77 | 82 | +4 | +5.1% | 3,172,600 |
| 2024/06/10 | 78 | 78 | 76 | 78 | +1 | +1.3% | 383,200 |
| 2024/06/07 | 76 | 78 | 76 | 77 | +1 | +1.3% | 570,900 |
| 2024/06/06 | 77 | 79 | 76 | 76 | -3 | -3.8% | 2,023,200 |
| 2024/06/05 | 81 | 82 | 77 | 79 | -4 | -4.8% | 3,201,600 |
| 2024/06/04 | 79 | 83 | 79 | 83 | +3 | +3.8% | 1,147,700 |
| 2024/06/03 | 77 | 81 | 77 | 80 | +1 | +1.3% | 1,613,200 |
| 2024/05/31 | 79 | 80 | 78 | 79 | ±0 | ±0% | 1,346,700 |
| 2024/05/30 | 78 | 81 | 75 | 79 | -1 | -1.3% | 3,388,000 |
| 2024/05/29 | 86 | 94 | 79 | 80 | -3 | -3.6% | 16,566,700 |
| 2024/05/28 | 75 | 83 | 75 | 83 | +7 | +9.2% | 2,311,400 |
| 2024/05/27 | 79 | 81 | 75 | 76 | -2 | -2.6% | 2,053,200 |
| 2024/05/24 | 75 | 83 | 74 | 78 | +2 | +2.6% | 5,841,400 |
| 2024/05/23 | 72 | 83 | 71 | 76 | +4 | +5.6% | 6,887,600 |
| 2024/05/22 | 70 | 72 | 68 | 72 | +1 | +1.4% | 1,699,900 |
| 2024/05/21 | 70 | 73 | 68 | 71 | -5 | -6.6% | 3,182,400 |
| 2024/05/20 | 72 | 77 | 72 | 76 | +4 | +5.6% | 3,757,600 |
| 2024/05/17 | 71 | 73 | 70 | 72 | +1 | +1.4% | 603,600 |
| 2024/05/16 | 71 | 72 | 70 | 71 | ±0 | ±0% | 380,600 |
| 2024/05/15 | 73 | 73 | 71 | 71 | -1 | -1.4% | 314,500 |
| 2024/05/14 | 70 | 74 | 70 | 72 | +2 | +2.9% | 418,600 |
| 2024/05/13 | 70 | 71 | 69 | 70 | ±0 | ±0% | 104,500 |
| 2024/05/10 | 70 | 72 | 69 | 70 | ±0 | ±0% | 292,100 |
| 2024/05/09 | 73 | 73 | 70 | 70 | -2 | -2.8% | 188,600 |
| 2024/05/08 | 71 | 73 | 71 | 72 | ±0 | ±0% | 212,700 |
| 2024/05/07 | 71 | 72 | 70 | 72 | +2 | +2.9% | 298,700 |
| 2024/05/02 | 72 | 72 | 70 | 70 | -1 | -1.4% | 400,900 |
| 2024/05/01 | 71 | 73 | 71 | 71 | ±0 | ±0% | 308,600 |
| 2024/04/30 | 72 | 74 | 70 | 71 | +2 | +2.9% | 652,800 |
| 2024/04/26 | 70 | 70 | 68 | 69 | -2 | -2.8% | 291,700 |
| 2024/04/25 | 70 | 71 | 69 | 71 | ±0 | ±0% | 307,900 |
| 2024/04/24 | 69 | 72 | 69 | 71 | +3 | +4.4% | 451,200 |
201～
250
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
