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 |
|---|---|---|---|---|---|---|---|
| 2025/01/09 | 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 |
| 2024/11/26 | 2,364 | 2,382 | 2,283 | 2,320 | -46 | -1.9% | 8,900 |
| 2024/11/25 | 2,390 | 2,434 | 2,366 | 2,366 | -46 | -1.9% | 6,700 |
| 2024/11/22 | 2,381 | 2,435 | 2,381 | 2,412 | -8 | -0.3% | 5,600 |
| 2024/11/21 | 2,316 | 2,437 | 2,296 | 2,420 | +103 | +4.4% | 9,200 |
| 2024/11/20 | 2,302 | 2,317 | 2,280 | 2,317 | +35 | +1.5% | 4,900 |
| 2024/11/19 | 2,369 | 2,384 | 2,282 | 2,282 | -44 | -1.9% | 6,200 |
| 2024/11/18 | 2,164 | 2,326 | 2,161 | 2,326 | +168 | +7.8% | 11,300 |
| 2024/11/15 | 2,190 | 2,202 | 2,156 | 2,158 | +8 | +0.4% | 4,500 |
| 2024/11/14 | 2,135 | 2,201 | 2,114 | 2,150 | -24 | -1.1% | 17,600 |
| 2024/11/13 | 2,103 | 2,174 | 2,101 | 2,174 | +59 | +2.8% | 6,400 |
| 2024/11/12 | 2,082 | 2,158 | 2,082 | 2,115 | +7 | +0.3% | 9,100 |
| 2024/11/11 | 2,126 | 2,135 | 2,065 | 2,108 | -20 | -0.9% | 27,400 |
| 2024/11/08 | 2,129 | 2,161 | 2,125 | 2,128 | -13 | -0.6% | 6,600 |
| 2024/11/07 | 2,194 | 2,206 | 2,125 | 2,141 | -63 | -2.9% | 19,300 |
| 2024/11/06 | 2,201 | 2,246 | 2,188 | 2,204 | +3 | +0.1% | 8,100 |
| 2024/11/05 | 2,222 | 2,249 | 2,201 | 2,201 | -29 | -1.3% | 8,400 |
| 2024/11/01 | 2,254 | 2,269 | 2,206 | 2,230 | -47 | -2.1% | 13,800 |
| 2024/10/31 | 2,240 | 2,290 | 2,240 | 2,277 | +21 | +0.9% | 4,000 |
| 2024/10/30 | 2,302 | 2,306 | 2,246 | 2,256 | -50 | -2.2% | 12,300 |
| 2024/10/29 | 2,297 | 2,338 | 2,262 | 2,306 | +19 | +0.8% | 16,500 |
| 2024/10/28 | 2,167 | 2,291 | 2,167 | 2,287 | +109 | +5% | 15,000 |
| 2024/10/25 | 2,129 | 2,183 | 2,074 | 2,178 | +48 | +2.3% | 29,400 |
151～
200
件表示中 / 220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 | 320,000円 | +23.0% | +11.1% | 0.00% | 26.73倍 | 4.58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 |
| みのや | 227,200円 | +9.7% | +11.1% | 1.09% | 17.10倍 | 2.85倍 |
|
- |
| スーパーＶ | 64,700円 | -9.5% | - | 0.00% | 26.45倍 | 5.10倍 |
|
埼玉・東京地盤の食品スーパー。ＨＣとの複合店も。２２年、ロピア展開のＯＩＣグループ傘下に |
| ヴィレッジＶ | 102,200円 | - | - | - | - | 33.31倍 |
|
書籍、ＣＤ、雑貨、食品等の複合小売店を展開。飲食事業を譲渡してヴィレヴァン業態に専念 |
| ほぼ日 | 340,500円 | +8.8% | +40.0% | 2.64% | 14.91倍 | 1.53倍 |
|
糸井重里氏が創業。コンテンツ開発に軸足。手帳が売上６割超、利益は手帳新年版出る上期集中 |
市場注目の銘柄
チャート関連のコラム
