インターメスティックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,526 | 1,535 | 1,461 | 1,501 | -59 | -3.8% | 489,300 |
| 2025/04/03 | 1,500 | 1,560 | 1,497 | 1,560 | -9 | -0.6% | 337,700 |
| 2025/04/02 | 1,595 | 1,605 | 1,558 | 1,569 | +10 | +0.6% | 405,600 |
| 2025/04/01 | 1,685 | 1,685 | 1,547 | 1,559 | -139 | -8.2% | 706,700 |
| 2025/03/31 | 1,683 | 1,730 | 1,678 | 1,698 | -13 | -0.8% | 449,700 |
| 2025/03/28 | 1,740 | 1,743 | 1,703 | 1,711 | -37 | -2.1% | 246,500 |
| 2025/03/27 | 1,728 | 1,766 | 1,723 | 1,748 | -1 | -0.1% | 283,800 |
| 2025/03/26 | 1,751 | 1,763 | 1,716 | 1,749 | -21 | -1.2% | 291,100 |
| 2025/03/25 | 1,692 | 1,792 | 1,676 | 1,770 | +112 | +6.8% | 660,200 |
| 2025/03/24 | 1,700 | 1,701 | 1,651 | 1,658 | -42 | -2.5% | 202,800 |
| 2025/03/21 | 1,709 | 1,720 | 1,675 | 1,700 | +13 | +0.8% | 263,500 |
| 2025/03/19 | 1,729 | 1,744 | 1,683 | 1,687 | -82 | -4.6% | 440,400 |
| 2025/03/18 | 1,724 | 1,769 | 1,713 | 1,769 | +40 | +2.3% | 275,900 |
| 2025/03/17 | 1,769 | 1,792 | 1,717 | 1,729 | -32 | -1.8% | 357,400 |
| 2025/03/14 | 1,744 | 1,774 | 1,704 | 1,761 | +67 | +4% | 431,200 |
| 2025/03/13 | 1,666 | 1,704 | 1,647 | 1,694 | +25 | +1.5% | 360,800 |
| 2025/03/12 | 1,621 | 1,694 | 1,621 | 1,669 | +46 | +2.8% | 441,200 |
| 2025/03/11 | 1,659 | 1,670 | 1,616 | 1,623 | -76 | -4.5% | 443,400 |
| 2025/03/10 | 1,666 | 1,744 | 1,665 | 1,699 | +49 | +3% | 524,600 |
| 2025/03/07 | 1,734 | 1,756 | 1,641 | 1,650 | -47 | -2.8% | 579,400 |
| 2025/03/06 | 1,706 | 1,709 | 1,617 | 1,697 | -6 | -0.4% | 668,800 |
| 2025/03/05 | 1,615 | 1,716 | 1,594 | 1,703 | +78 | +4.8% | 571,700 |
| 2025/03/04 | 1,640 | 1,675 | 1,608 | 1,625 | -40 | -2.4% | 409,500 |
| 2025/03/03 | 1,631 | 1,665 | 1,622 | 1,665 | +10 | +0.6% | 346,800 |
| 2025/02/28 | 1,661 | 1,665 | 1,606 | 1,655 | -37 | -2.2% | 812,000 |
| 2025/02/27 | 1,710 | 1,720 | 1,659 | 1,692 | -33 | -1.9% | 788,300 |
| 2025/02/26 | 1,771 | 1,778 | 1,697 | 1,725 | -76 | -4.2% | 576,100 |
| 2025/02/25 | 1,790 | 1,816 | 1,760 | 1,801 | -4 | -0.2% | 417,900 |
| 2025/02/21 | 1,874 | 1,888 | 1,797 | 1,805 | -39 | -2.1% | 382,200 |
| 2025/02/20 | 1,871 | 1,877 | 1,826 | 1,844 | -40 | -2.1% | 390,500 |
| 2025/02/19 | 1,951 | 1,959 | 1,875 | 1,884 | -90 | -4.6% | 469,500 |
| 2025/02/18 | 1,930 | 2,018 | 1,860 | 1,974 | +16 | +0.8% | 721,700 |
| 2025/02/17 | 1,870 | 1,990 | 1,859 | 1,958 | -132 | -6.3% | 1,180,100 |
| 2025/02/14 | 2,175 | 2,182 | 2,073 | 2,090 | -71 | -3.3% | 311,900 |
| 2025/02/13 | 2,170 | 2,190 | 2,141 | 2,161 | +8 | +0.4% | 292,900 |
| 2025/02/12 | 2,083 | 2,154 | 2,076 | 2,153 | +70 | +3.4% | 389,700 |
| 2025/02/10 | 2,092 | 2,092 | 2,002 | 2,083 | -44 | -2.1% | 788,700 |
| 2025/02/07 | 2,319 | 2,321 | 2,123 | 2,127 | -339 | -13.7% | 1,006,100 |
| 2025/02/06 | 2,460 | 2,501 | 2,404 | 2,466 | +23 | +0.9% | 108,600 |
| 2025/02/05 | 2,499 | 2,499 | 2,432 | 2,443 | -29 | -1.2% | 59,200 |
| 2025/02/04 | 2,495 | 2,518 | 2,455 | 2,472 | -33 | -1.3% | 80,500 |
| 2025/02/03 | 2,560 | 2,570 | 2,496 | 2,505 | -44 | -1.7% | 114,400 |
| 2025/01/31 | 2,477 | 2,573 | 2,445 | 2,549 | +121 | +5% | 208,900 |
| 2025/01/30 | 2,442 | 2,454 | 2,399 | 2,428 | -5 | -0.2% | 104,800 |
| 2025/01/29 | 2,390 | 2,465 | 2,385 | 2,433 | +37 | +1.5% | 182,300 |
| 2025/01/28 | 2,350 | 2,396 | 2,325 | 2,396 | +36 | +1.5% | 189,600 |
| 2025/01/27 | 2,470 | 2,491 | 2,351 | 2,360 | -108 | -4.4% | 371,300 |
| 2025/01/24 | 2,478 | 2,495 | 2,451 | 2,468 | +20 | +0.8% | 89,300 |
| 2025/01/23 | 2,468 | 2,469 | 2,417 | 2,448 | -58 | -2.3% | 135,900 |
| 2025/01/22 | 2,500 | 2,524 | 2,451 | 2,506 | +10 | +0.4% | 106,900 |
1～
50
件表示中 / 112件
類似銘柄と比較する
現在ご覧いただいている「インターメスティ」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 |
|---|---|---|---|---|---|---|---|---|
| インターメスティ | 150,100円 | +10.0% | +12.6% | 2.86% | 12.25倍 | 1.99倍 |
|
ロープライスの眼鏡ブランド「Ｚｏｆｆ」を展開。企画から製造、販売まで手がけるＳＰＡ型 |
| サガミＨＤ | 158,200円 | +9.7% | +22.0% | 0.51% | 35.49倍 | 2.75倍 |
|
麺類主体の外食チェーン。名古屋が地盤。直営和食麺類を軸にＦＣも。１８年に持株会社化 |
| ＳＲＳＨＤ | 112,000円 | +6.3% | +6.4% | 0.67% | 30.88倍 | 2.85倍 |
|
関西圏地盤の外食中堅。郊外型ファミレス「和食さと」が主力。傘下に「にぎり長次郎」子会社も |
| ＳＦＰ | 198,500円 | +3.2% | +2.9% | 1.31% | 30.17倍 | 5.51倍 |
|
居酒屋「磯丸水産」や「鳥良」が柱。直営主体。クリエイト・レストランツＨＤ傘下。Ｍ＆Ａ積極的 |
| ケーユーＨＤ | 102,400円 | -3.0% | -6.0% | 5.57% | 5.61倍 | 0.52倍 |
|
ベンツ、ＢＭＷなどの正規ディーラー。中古車販売も。関東に加え、東北や北陸に店舗網拡大 |
市場注目の銘柄
チャート関連のコラム
