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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 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 |
| 2023/12/15 | 78 | 85 | 78 | 83 | +5 | +6.4% | 756,800 |
| 2023/12/14 | 81 | 83 | 77 | 78 | -3 | -3.7% | 2,200,200 |
| 2023/12/13 | 83 | 86 | 81 | 81 | -2 | -2.4% | 1,433,600 |
| 2023/12/12 | 83 | 85 | 82 | 83 | -1 | -1.2% | 993,900 |
| 2023/12/11 | 88 | 88 | 82 | 84 | -3 | -3.4% | 1,404,600 |
| 2023/12/08 | 90 | 92 | 85 | 87 | -2 | -2.2% | 2,548,500 |
| 2023/12/07 | 82 | 94 | 82 | 89 | +6 | +7.2% | 4,649,400 |
| 2023/12/06 | 83 | 84 | 80 | 83 | -3 | -3.5% | 2,148,000 |
| 2023/12/05 | 85 | 91 | 84 | 86 | +5 | +6.2% | 5,052,300 |
| 2023/12/04 | 84 | 85 | 78 | 81 | +1 | +1.3% | 2,147,600 |
| 2023/12/01 | 73 | 84 | 73 | 80 | +8 | +11.1% | 5,316,000 |
| 2023/11/30 | 72 | 74 | 71 | 72 | -1 | -1.4% | 925,000 |
| 2023/11/29 | 76 | 77 | 72 | 73 | -2 | -2.7% | 1,576,100 |
| 2023/11/28 | 71 | 77 | 70 | 75 | +5 | +7.1% | 2,622,700 |
| 2023/11/27 | 79 | 80 | 70 | 70 | -11 | -13.6% | 4,343,500 |
301～
350
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
