INGS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 |
---|---|---|---|---|---|---|---|
2025/02/12 | 2,259 | 2,299 | 2,230 | 2,297 | +38 | +1.7% | 4,200 |
2025/02/10 | 2,216 | 2,259 | 2,216 | 2,259 | +43 | +1.9% | 3,300 |
2025/02/07 | 2,210 | 2,246 | 2,198 | 2,216 | +6 | +0.3% | 5,200 |
2025/02/06 | 2,250 | 2,250 | 2,203 | 2,210 | -45 | -2% | 3,400 |
2025/02/05 | 2,225 | 2,266 | 2,216 | 2,255 | +30 | +1.3% | 2,300 |
2025/02/04 | 2,265 | 2,265 | 2,215 | 2,225 | -40 | -1.8% | 6,300 |
2025/02/03 | 2,284 | 2,284 | 2,213 | 2,265 | +29 | +1.3% | 5,800 |
2025/01/31 | 2,207 | 2,279 | 2,172 | 2,236 | +28 | +1.3% | 9,200 |
2025/01/30 | 2,109 | 2,243 | 2,092 | 2,208 | +111 | +5.3% | 14,700 |
2025/01/29 | 2,129 | 2,131 | 2,072 | 2,097 | -8 | -0.4% | 5,300 |
2025/01/28 | 2,132 | 2,132 | 2,093 | 2,105 | -19 | -0.9% | 5,300 |
2025/01/27 | 2,133 | 2,133 | 2,080 | 2,124 | +11 | +0.5% | 8,700 |
2025/01/24 | 2,026 | 2,113 | 2,022 | 2,113 | +106 | +5.3% | 16,400 |
2025/01/23 | 2,019 | 2,019 | 1,949 | 2,007 | -13 | -0.6% | 11,500 |
2025/01/22 | 1,918 | 2,020 | 1,900 | 2,020 | +101 | +5.3% | 39,200 |
2025/01/21 | 1,986 | 1,986 | 1,787 | 1,919 | -71 | -3.6% | 108,800 |
2025/01/20 | 2,087 | 2,090 | 1,986 | 1,990 | -95 | -4.6% | 24,400 |
2025/01/17 | 2,088 | 2,100 | 2,021 | 2,085 | +28 | +1.4% | 22,900 |
2025/01/16 | 2,201 | 2,233 | 2,023 | 2,057 | -150 | -6.8% | 41,000 |
2025/01/15 | 2,557 | 2,557 | 2,207 | 2,207 | -500 | -18.5% | 117,600 |
2025/01/14 | 2,742 | 2,834 | 2,670 | 2,707 | -33 | -1.2% | 31,200 |
2025/01/10 | 2,739 | 2,740 | 2,700 | 2,740 | +11 | +0.4% | 18,200 |
2025/01/09 | 2,730 | 2,798 | 2,672 | 2,729 | +17 | +0.6% | 21,300 |
2025/01/08 | 2,738 | 2,740 | 2,700 | 2,712 | -32 | -1.2% | 6,400 |
2025/01/07 | 2,726 | 2,748 | 2,673 | 2,744 | +4 | +0.1% | 6,500 |
2025/01/06 | 2,660 | 2,750 | 2,655 | 2,740 | +90 | +3.4% | 24,700 |
2024/12/30 | 2,630 | 2,650 | 2,600 | 2,650 | +25 | +1% | 7,100 |
2024/12/27 | 2,620 | 2,633 | 2,604 | 2,625 | -9 | -0.3% | 6,100 |
2024/12/26 | 2,605 | 2,636 | 2,600 | 2,634 | +34 | +1.3% | 7,100 |
2024/12/25 | 2,637 | 2,637 | 2,553 | 2,600 | +2 | +0.1% | 14,100 |
2024/12/24 | 2,631 | 2,631 | 2,566 | 2,598 | -22 | -0.8% | 3,900 |
2024/12/23 | 2,554 | 2,635 | 2,554 | 2,620 | +66 | +2.6% | 9,000 |
2024/12/20 | 2,513 | 2,559 | 2,513 | 2,554 | +35 | +1.4% | 3,200 |
2024/12/19 | 2,528 | 2,550 | 2,501 | 2,519 | -38 | -1.5% | 6,500 |
2024/12/18 | 2,582 | 2,582 | 2,552 | 2,557 | -8 | -0.3% | 3,700 |
2024/12/17 | 2,545 | 2,584 | 2,545 | 2,565 | +20 | +0.8% | 5,400 |
2024/12/16 | 2,540 | 2,572 | 2,531 | 2,545 | -15 | -0.6% | 5,200 |
2024/12/13 | 2,558 | 2,598 | 2,558 | 2,560 | +20 | +0.8% | 3,000 |
2024/12/12 | 2,555 | 2,579 | 2,532 | 2,540 | -10 | -0.4% | 2,800 |
2024/12/11 | 2,600 | 2,609 | 2,548 | 2,550 | -25 | -1% | 37,600 |
2024/12/10 | 2,500 | 2,610 | 2,478 | 2,575 | +114 | +4.6% | 56,900 |
2024/12/09 | 2,441 | 2,478 | 2,441 | 2,461 | +21 | +0.9% | 2,800 |
2024/12/06 | 2,468 | 2,468 | 2,440 | 2,440 | +10 | +0.4% | 600 |
2024/12/05 | 2,470 | 2,486 | 2,418 | 2,430 | -30 | -1.2% | 7,100 |
2024/12/04 | 2,340 | 2,460 | 2,340 | 2,460 | +124 | +5.3% | 3,600 |
2024/12/03 | 2,380 | 2,443 | 2,313 | 2,336 | +60 | +2.6% | 61,600 |
2024/12/02 | 2,300 | 2,300 | 2,276 | 2,276 | ±0 | ±0% | 1,400 |
2024/11/29 | 2,267 | 2,358 | 2,267 | 2,276 | -14 | -0.6% | 5,400 |
2024/11/28 | 2,294 | 2,359 | 2,260 | 2,290 | +3 | +0.1% | 7,200 |
2024/11/27 | 2,320 | 2,320 | 2,287 | 2,287 | -33 | -1.4% | 1,300 |
1~
50
件表示中 / 92件
類似銘柄と比較する
現在ご覧いただいている「INGS」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 |
---|---|---|---|---|---|---|---|---|
INGS | 224,500円 | +23.0% | +11.1% | 0.00% | 18.74倍 | 7.33倍 |
|
「らぁ麺はやし田」などラーメン店、レストランを直営。プロデュース、ライセンス事業も展開 |
ルノアール | 93,000円 | +5.5% | +317.6% | 0.32% | 20.58倍 | 1.79倍 |
|
フルサービス型の「喫茶室ルノアール」が主力。ベーカリーを育成中。キーコーヒーと資本提携 |
はせがわ | 30,500円 | -3.8% | -43.2% | 4.92% | 8.04倍 | 0.45倍 |
|
仏壇・仏具の小売専門店で業界首位。葬儀社と提携販売も。墓石や屋内墓苑の販売も手がける |
オフィスバスタ | - | +4.7% | +18.6% | - | - | - |
|
- |
コックス | 19,800円 | +4.1% | -17.6% | 0.00% | 6.08倍 | 0.64倍 |
|
イオン系カジュアル衣料専門店。SC内への出店が中心。ブルーグラスと合併。キッズ強化中 |
市場注目の銘柄
チャート関連のコラム