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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 78 | 79 | 76 | 76 | -2 | -2.6% | 713,600 |
| 2024/04/11 | 77 | 82 | 76 | 78 | +1 | +1.3% | 1,174,600 |
| 2024/04/10 | 77 | 78 | 74 | 77 | ±0 | ±0% | 1,108,300 |
| 2024/04/09 | 82 | 83 | 77 | 77 | -5 | -6.1% | 1,788,400 |
| 2024/04/08 | 83 | 88 | 81 | 82 | +1 | +1.2% | 2,338,900 |
| 2024/04/05 | 76 | 84 | 75 | 81 | +2 | +2.5% | 2,961,000 |
| 2024/04/04 | 79 | 91 | 77 | 79 | ±0 | ±0% | 10,621,700 |
| 2024/04/03 | 77 | 81 | 75 | 79 | +1 | +1.3% | 2,864,400 |
| 2024/04/02 | 74 | 78 | 73 | 78 | +3 | +4% | 2,287,000 |
| 2024/04/01 | 70 | 76 | 70 | 75 | +6 | +8.7% | 1,173,200 |
| 2024/03/29 | 70 | 70 | 69 | 69 | +2 | +3% | 352,700 |
| 2024/03/28 | 68 | 71 | 67 | 67 | -1 | -1.5% | 617,500 |
| 2024/03/27 | 69 | 69 | 67 | 68 | -1 | -1.4% | 519,900 |
| 2024/03/26 | 69 | 70 | 68 | 69 | -1 | -1.4% | 462,800 |
| 2024/03/25 | 71 | 73 | 70 | 70 | -1 | -1.4% | 416,700 |
| 2024/03/22 | 72 | 73 | 71 | 71 | -1 | -1.4% | 671,500 |
| 2024/03/21 | 70 | 73 | 69 | 72 | +3 | +4.3% | 1,207,500 |
| 2024/03/19 | 67 | 70 | 66 | 69 | +2 | +3% | 631,900 |
| 2024/03/18 | 65 | 67 | 64 | 67 | +3 | +4.7% | 267,400 |
| 2024/03/15 | 65 | 66 | 64 | 64 | -1 | -1.5% | 230,200 |
| 2024/03/14 | 64 | 67 | 63 | 65 | ±0 | ±0% | 675,000 |
| 2024/03/13 | 65 | 67 | 65 | 65 | ±0 | ±0% | 220,600 |
| 2024/03/12 | 64 | 67 | 63 | 65 | +1 | +1.6% | 561,300 |
| 2024/03/11 | 65 | 66 | 63 | 64 | -2 | -3% | 964,800 |
| 2024/03/08 | 68 | 68 | 65 | 66 | -1 | -1.5% | 619,500 |
| 2024/03/07 | 68 | 70 | 67 | 67 | -2 | -2.9% | 1,316,700 |
| 2024/03/06 | 66 | 71 | 65 | 69 | +3 | +4.5% | 2,637,200 |
| 2024/03/05 | 68 | 69 | 66 | 66 | -2 | -2.9% | 1,314,400 |
| 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 |
351～
400
件表示中 / 726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 | 5,700円 | -10.3% | +18.8% | 0.00% | 139.02倍 | 1.27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 |
| 清和中央 | 162,000円 | +1.0% | +999.9% | 0.93% | 25.50倍 | 0.40倍 |
|
清和鋼業と中央鋼材を中核とする鉄鋼専門商社。建材の取り扱いが主。中央鋼材は鉄骨加工も |
| ｃｏｔｔａ | 55,900円 | +52.2% | +40.6% | 1.43% | 12.03倍 | 1.33倍 |
|
和洋菓子店、弁当店などに包装資材、食材を小ロットで通信販売。カフェなど法人向け拡大 |
| 昭栄薬品 | 174,400円 | -2.2% | -21.5% | 2.24% | 14.32倍 | 0.67倍 |
|
天然油脂を原材料とするオレオケミカル中心の化学品商社。日用品や土木建設資材にも展開 |
| 理 経 | 40,100円 | +4.7% | -24.4% | 1.75% | 13.18倍 | 1.13倍 |
|
ＩＴ機器を輸入販売する技術商社。新技術の目利きと衛星通信技術に強み。大学、官庁向け強い |
市場注目の銘柄
チャート関連のコラム
