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 |
|---|---|---|---|---|---|---|---|
| 2025/06/04 | 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 |
| 2025/04/21 | 1,560 | 1,619 | 1,555 | 1,583 | +16 | +1% | 372,500 |
| 2025/04/18 | 1,505 | 1,569 | 1,495 | 1,567 | +71 | +4.7% | 268,300 |
| 2025/04/17 | 1,480 | 1,509 | 1,475 | 1,496 | +16 | +1.1% | 248,900 |
| 2025/04/16 | 1,490 | 1,516 | 1,471 | 1,480 | +1 | +0.1% | 224,300 |
| 2025/04/15 | 1,481 | 1,515 | 1,465 | 1,479 | -31 | -2.1% | 354,300 |
| 2025/04/14 | 1,487 | 1,537 | 1,470 | 1,510 | +53 | +3.6% | 383,100 |
| 2025/04/11 | 1,479 | 1,497 | 1,435 | 1,457 | -50 | -3.3% | 298,300 |
| 2025/04/10 | 1,520 | 1,525 | 1,468 | 1,507 | +86 | +6.1% | 435,000 |
| 2025/04/09 | 1,438 | 1,446 | 1,368 | 1,421 | -64 | -4.3% | 479,200 |
| 2025/04/08 | 1,440 | 1,488 | 1,440 | 1,485 | +125 | +9.2% | 376,300 |
| 2025/04/07 | 1,341 | 1,379 | 1,288 | 1,360 | -141 | -9.4% | 907,800 |
| 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 |
51～
100
件表示中 / 202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 | 263,300円 | +10.0% | +12.6% | 1.63% | 21.49倍 | 3.31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 |
| アルペン | 233,200円 | +5.0% | +0.3% | 2.14% | 16.08倍 | 0.74倍 |
|
スポーツ量販大手。スポーツデポ、ゴルフ５、アルペンが柱。近年はアウトドア専門店を拡大 |
| クオールＨＤ | 210,700円 | +6.1% | +12.8% | 2.18% | 11.28倍 | 1.38倍 |
|
調剤薬局上位。ローソン、ビックカメラなどと共同出店。第一三共エスファを２４年に子会社化 |
| カッパ・クリエ | 159,600円 | +9.4% | +30.8% | 0.31% | 54.51倍 | 7.26倍 |
|
郊外型回転ずし「かっぱ寿司」を直営。業界４位。コンビニ等向け総菜事業も。コロワイド子会社 |
| 近鉄百 | 189,700円 | +5.1% | -6.8% | 1.05% | 21.28倍 | 1.93倍 |
|
近鉄グループ。大阪南部、奈良が地盤。あべのハルカス近鉄本店が中核。ＦＣ事業の展開にも力 |
市場注目の銘柄
チャート関連のコラム
