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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 1,665 | 1,669 | 1,621 | 1,636 | -29 | -1.7% | 297,500 |
| 2025/07/02 | 1,629 | 1,685 | 1,625 | 1,665 | +34 | +2.1% | 360,600 |
| 2025/07/01 | 1,684 | 1,694 | 1,629 | 1,631 | -76 | -4.5% | 450,600 |
| 2025/06/30 | 1,766 | 1,774 | 1,700 | 1,707 | -45 | -2.6% | 378,100 |
| 2025/06/27 | 1,759 | 1,781 | 1,710 | 1,752 | +19 | +1.1% | 362,700 |
| 2025/06/26 | 1,702 | 1,751 | 1,660 | 1,733 | +16 | +0.9% | 730,300 |
| 2025/06/25 | 1,663 | 1,724 | 1,652 | 1,717 | +86 | +5.3% | 535,300 |
| 2025/06/24 | 1,636 | 1,654 | 1,626 | 1,631 | -13 | -0.8% | 290,800 |
| 2025/06/23 | 1,653 | 1,662 | 1,636 | 1,644 | -30 | -1.8% | 209,500 |
| 2025/06/20 | 1,675 | 1,686 | 1,650 | 1,674 | ±0 | ±0% | 325,500 |
| 2025/06/19 | 1,680 | 1,757 | 1,665 | 1,674 | +4 | +0.2% | 395,900 |
| 2025/06/18 | 1,674 | 1,716 | 1,670 | 1,670 | -4 | -0.2% | 276,600 |
| 2025/06/17 | 1,672 | 1,695 | 1,666 | 1,674 | +12 | +0.7% | 203,600 |
| 2025/06/16 | 1,682 | 1,682 | 1,635 | 1,662 | -20 | -1.2% | 312,400 |
| 2025/06/13 | 1,721 | 1,725 | 1,682 | 1,682 | -35 | -2% | 357,100 |
| 2025/06/12 | 1,775 | 1,775 | 1,717 | 1,717 | -58 | -3.3% | 263,000 |
| 2025/06/11 | 1,766 | 1,796 | 1,752 | 1,775 | +17 | +1% | 276,500 |
| 2025/06/10 | 1,808 | 1,835 | 1,744 | 1,758 | -50 | -2.8% | 519,200 |
| 2025/06/09 | 1,845 | 1,850 | 1,795 | 1,808 | -23 | -1.3% | 384,300 |
| 2025/06/06 | 1,920 | 1,944 | 1,824 | 1,831 | -229 | -11.1% | 713,700 |
| 2025/06/05 | 2,089 | 2,134 | 2,037 | 2,060 | -9 | -0.4% | 223,000 |
| 2025/06/04 | 2,031 | 2,103 | 2,026 | 2,069 | +34 | +1.7% | 384,900 |
| 2025/06/03 | 2,018 | 2,088 | 2,009 | 2,035 | +37 | +1.9% | 499,000 |
| 2025/06/02 | 2,007 | 2,028 | 1,994 | 1,998 | -17 | -0.8% | 299,200 |
| 2025/05/30 | 2,047 | 2,097 | 2,013 | 2,015 | -82 | -3.9% | 328,600 |
| 2025/05/29 | 2,060 | 2,102 | 2,050 | 2,097 | +41 | +2% | 140,600 |
| 2025/05/28 | 2,084 | 2,097 | 2,056 | 2,056 | -17 | -0.8% | 116,800 |
| 2025/05/27 | 2,046 | 2,088 | 2,046 | 2,073 | +15 | +0.7% | 148,100 |
| 2025/05/26 | 2,020 | 2,071 | 1,987 | 2,058 | +47 | +2.3% | 235,800 |
| 2025/05/23 | 2,035 | 2,085 | 1,986 | 2,011 | -44 | -2.1% | 357,900 |
| 2025/05/22 | 2,071 | 2,130 | 2,040 | 2,055 | -126 | -5.8% | 336,100 |
| 2025/05/21 | 2,147 | 2,219 | 2,122 | 2,181 | +10 | +0.5% | 269,600 |
| 2025/05/20 | 2,190 | 2,207 | 2,129 | 2,171 | -28 | -1.3% | 419,400 |
| 2025/05/19 | 2,200 | 2,264 | 2,191 | 2,199 | +11 | +0.5% | 270,200 |
| 2025/05/16 | 2,212 | 2,237 | 2,169 | 2,188 | -21 | -1% | 357,700 |
| 2025/05/15 | 2,240 | 2,291 | 2,167 | 2,209 | -60 | -2.6% | 388,400 |
| 2025/05/14 | 2,235 | 2,325 | 2,216 | 2,269 | +61 | +2.8% | 408,100 |
| 2025/05/13 | 2,300 | 2,350 | 2,199 | 2,208 | -102 | -4.4% | 725,900 |
| 2025/05/12 | 2,239 | 2,373 | 2,218 | 2,310 | +111 | +5% | 1,770,900 |
| 2025/05/09 | 2,070 | 2,199 | 2,013 | 2,199 | +400 | +22.2% | 1,760,500 |
| 2025/05/08 | 1,798 | 1,812 | 1,788 | 1,799 | +19 | +1.1% | 633,800 |
| 2025/05/07 | 1,740 | 1,788 | 1,727 | 1,780 | +58 | +3.4% | 544,700 |
| 2025/05/02 | 1,697 | 1,735 | 1,693 | 1,722 | +24 | +1.4% | 265,100 |
| 2025/05/01 | 1,644 | 1,716 | 1,640 | 1,698 | +39 | +2.4% | 321,200 |
| 2025/04/30 | 1,635 | 1,667 | 1,617 | 1,659 | +56 | +3.5% | 295,800 |
| 2025/04/28 | 1,646 | 1,646 | 1,603 | 1,603 | -12 | -0.7% | 574,900 |
| 2025/04/25 | 1,648 | 1,677 | 1,611 | 1,615 | -24 | -1.5% | 203,900 |
| 2025/04/24 | 1,660 | 1,672 | 1,613 | 1,639 | -10 | -0.6% | 327,800 |
| 2025/04/23 | 1,639 | 1,658 | 1,606 | 1,649 | +35 | +2.2% | 218,500 |
| 2025/04/22 | 1,562 | 1,633 | 1,561 | 1,614 | +31 | +2% | 253,800 |
1～
50
件表示中 / 173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 | 163,600円 | +10.0% | +12.6% | 2.62% | 13.35倍 | 2.17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 |
| ＳＦＰ | 224,500円 | +7.0% | +14.0% | 1.25% | 30.11倍 | 5.86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 | 113,900円 | -3.1% | -8.2% | 5.09% | 6.34倍 | 0.56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 |
| 薬王堂ＨＤ | 228,900円 | +10.7% | +4.7% | 1.27% | 10.20倍 | 1.21倍 |
|
独立系ドラッグストア。地盤の岩手に加え宮城や青森など東北他県でも展開。１９年９月にＨＤ化 |
| ハニーズＨＬＤ | 158,800円 | +5.2% | +3.0% | 3.46% | 9.03倍 | 0.99倍 |
|
福島地盤のアパレル。ＳＣ軸に１０～６０代向け低価格婦人カジュアル展開。ミャンマーに自社工場 |
市場注目の銘柄
チャート関連のコラム
