I-ne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 |
---|---|---|---|---|---|---|---|
2021/06/10 | 3,235 | 3,350 | 3,080 | 3,190 | +25 | +0.8% | 343,600 |
2021/06/09 | 3,305 | 3,305 | 3,130 | 3,165 | -190 | -5.7% | 272,200 |
2021/06/08 | 3,160 | 3,410 | 3,160 | 3,355 | +245 | +7.9% | 371,600 |
2021/06/07 | 3,100 | 3,270 | 3,065 | 3,110 | +85 | +2.8% | 312,200 |
2021/06/04 | 2,960 | 3,085 | 2,950 | 3,025 | +75 | +2.5% | 214,000 |
2021/06/03 | 3,175 | 3,175 | 2,915 | 2,950 | -250 | -7.8% | 419,400 |
2021/06/02 | 3,060 | 3,275 | 3,010 | 3,200 | +190 | +6.3% | 501,400 |
2021/06/01 | 3,025 | 3,190 | 2,945 | 3,010 | +35 | +1.2% | 368,600 |
2021/05/31 | 3,005 | 3,055 | 2,900 | 2,975 | +50 | +1.7% | 229,600 |
2021/05/28 | 3,135 | 3,145 | 2,905 | 2,925 | -210 | -6.7% | 434,400 |
2021/05/27 | 2,760 | 3,240 | 2,705 | 3,135 | +335 | +12% | 557,800 |
2021/05/26 | 2,840 | 2,990 | 2,790 | 2,800 | +10 | +0.4% | 383,800 |
2021/05/25 | 2,825 | 2,910 | 2,740 | 2,790 | +5 | +0.2% | 195,000 |
2021/05/24 | 2,750 | 2,850 | 2,565 | 2,785 | -45 | -1.6% | 484,800 |
2021/05/21 | 2,850 | 2,900 | 2,735 | 2,830 | +70 | +2.5% | 305,400 |
2021/05/20 | 2,850 | 2,965 | 2,705 | 2,760 | -105 | -3.7% | 469,000 |
2021/05/19 | 3,050 | 3,135 | 2,780 | 2,865 | -110 | -3.7% | 810,000 |
2021/05/18 | 2,645 | 3,010 | 2,600 | 2,975 | +380 | +14.6% | 831,400 |
2021/05/17 | 2,525 | 2,595 | 2,430 | 2,595 | +350 | +15.6% | 773,200 |
2021/05/14 | 1,930 | 2,245 | 1,917.5 | 2,245 | +350 | +18.5% | 73,400 |
2021/05/13 | 1,902.5 | 1,955 | 1,885 | 1,895 | -35 | -1.8% | 95,000 |
2021/05/12 | 1,982.5 | 2,007.5 | 1,927.5 | 1,930 | -52.5 | -2.6% | 61,600 |
2021/05/11 | 2,077.5 | 2,077.5 | 1,967.5 | 1,982.5 | -77.5 | -3.8% | 66,200 |
2021/05/10 | 2,067.5 | 2,077.5 | 2,010 | 2,060 | -25 | -1.2% | 84,000 |
2021/05/07 | 1,987.5 | 2,115 | 1,987.5 | 2,085 | +97.5 | +4.9% | 101,600 |
2021/05/06 | 1,955 | 2,065 | 1,950 | 1,987.5 | +52.5 | +2.7% | 72,400 |
2021/04/30 | 1,950 | 1,985 | 1,930 | 1,935 | +32.5 | +1.7% | 54,000 |
2021/04/28 | 1,882.5 | 1,922.5 | 1,870 | 1,902.5 | +20 | +1.1% | 20,400 |
2021/04/27 | 1,940 | 1,940 | 1,862.5 | 1,882.5 | -77.5 | -4% | 60,200 |
2021/04/26 | 2,012.5 | 2,012.5 | 1,960 | 1,960 | -17.5 | -0.9% | 36,600 |
2021/04/23 | 1,912.5 | 1,992.5 | 1,912.5 | 1,977.5 | +65 | +3.4% | 49,600 |
2021/04/22 | 1,885 | 1,930 | 1,885 | 1,912.5 | +15 | +0.8% | 16,200 |
2021/04/21 | 1,925 | 1,935 | 1,855 | 1,897.5 | -52.5 | -2.7% | 36,600 |
2021/04/20 | 1,955 | 1,967.5 | 1,935 | 1,950 | -10 | -0.5% | 34,200 |
2021/04/19 | 1,975 | 2,002.5 | 1,937.5 | 1,960 | -7.5 | -0.4% | 45,800 |
2021/04/16 | 2,055 | 2,055 | 1,950 | 1,967.5 | -92.5 | -4.5% | 94,000 |
2021/04/15 | 2,037.5 | 2,085 | 2,025 | 2,060 | +57.5 | +2.9% | 70,800 |
2021/04/14 | 2,090 | 2,090 | 1,972.5 | 2,002.5 | -52.5 | -2.6% | 70,200 |
2021/04/13 | 2,125 | 2,130 | 2,037.5 | 2,055 | -75 | -3.5% | 93,800 |
2021/04/12 | 2,100 | 2,165 | 2,055 | 2,130 | +65 | +3.1% | 113,400 |
2021/04/09 | 2,007.5 | 2,092.5 | 1,952.5 | 2,065 | +35 | +1.7% | 69,400 |
2021/04/08 | 1,990 | 2,040 | 1,945 | 2,030 | +40 | +2% | 38,800 |
2021/04/07 | 1,955 | 2,070 | 1,937.5 | 1,990 | +32.5 | +1.7% | 80,800 |
2021/04/06 | 1,985 | 1,985 | 1,897.5 | 1,957.5 | -60 | -3% | 80,400 |
2021/04/05 | 1,985 | 2,075 | 1,985 | 2,017.5 | +52.5 | +2.7% | 106,800 |
2021/04/02 | 1,950 | 2,105 | 1,920 | 1,965 | +70 | +3.7% | 195,000 |
2021/04/01 | 1,802.5 | 1,967.5 | 1,802.5 | 1,895 | +75 | +4.1% | 168,000 |
2021/03/31 | 1,727.5 | 1,842.5 | 1,727.5 | 1,820 | +67.5 | +3.9% | 46,200 |
2021/03/30 | 1,667.5 | 1,835 | 1,665 | 1,752.5 | -125 | -6.7% | 174,400 |
2021/03/29 | 1,802.5 | 1,895 | 1,802.5 | 1,877.5 | +97.5 | +5.5% | 90,400 |
851~
900
件表示中 / 1023件
類似銘柄と比較する
現在ご覧いただいている「Ine」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 |
---|---|---|---|---|---|---|---|---|
Ine | 208,500円 | +10.0% | +4.9% | 0.62% | 15.19倍 | 2.48倍 |
|
ヘアケア「YOLU」「ボタニスト」と、美容家電「サロニア」が主力。次の柱に化粧品育成中 |
大倉工 | 309,500円 | +4.0% | +5.2% | 5.01% | 8.48倍 | 0.57倍 |
|
合成樹脂フィルム大手。液晶向け光学フィルムなど新規材料部門が柱に成長、建材部門も強化 |
テイカ | 156,500円 | +8.5% | +24.9% | 2.43% | 15.66倍 | 0.61倍 |
|
塗料、UV化粧品向けなど酸化チタン大手。導電性高分子薬剤、医療診断用圧電材料は用途拡大 |
ソフト99 | 148,400円 | -1.9% | +0.5% | 2.90% | 12.07倍 | 0.58倍 |
|
「ソフト99」カーワックス、補修剤等の自動車用品大手。半導体など産業資材を第2の柱に育成 |
大日塗 | 110,200円 | +2.9% | -6.3% | 4.45% | 7.30倍 | 0.52倍 |
|
塗料国内4位。三菱色が濃厚。重防食・住宅建材用に強み。傘下企業で照明機器、蛍光色材事業も |
市場注目の銘柄
チャート関連のコラム