ＩＮＥＳＴ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 |
|---|---|---|---|---|---|---|---|
| 2024/05/20 | 72 | 77 | 72 | 76 | +4 | +5.6% | 3,757,600 |
| 2024/05/17 | 71 | 73 | 70 | 72 | +1 | +1.4% | 603,600 |
| 2024/05/16 | 71 | 72 | 70 | 71 | ±0 | ±0% | 380,600 |
| 2024/05/15 | 73 | 73 | 71 | 71 | -1 | -1.4% | 314,500 |
| 2024/05/14 | 70 | 74 | 70 | 72 | +2 | +2.9% | 418,600 |
| 2024/05/13 | 70 | 71 | 69 | 70 | ±0 | ±0% | 104,500 |
| 2024/05/10 | 70 | 72 | 69 | 70 | ±0 | ±0% | 292,100 |
| 2024/05/09 | 73 | 73 | 70 | 70 | -2 | -2.8% | 188,600 |
| 2024/05/08 | 71 | 73 | 71 | 72 | ±0 | ±0% | 212,700 |
| 2024/05/07 | 71 | 72 | 70 | 72 | +2 | +2.9% | 298,700 |
| 2024/05/02 | 72 | 72 | 70 | 70 | -1 | -1.4% | 400,900 |
| 2024/05/01 | 71 | 73 | 71 | 71 | ±0 | ±0% | 308,600 |
| 2024/04/30 | 72 | 74 | 70 | 71 | +2 | +2.9% | 652,800 |
| 2024/04/26 | 70 | 70 | 68 | 69 | -2 | -2.8% | 291,700 |
| 2024/04/25 | 70 | 71 | 69 | 71 | ±0 | ±0% | 307,900 |
| 2024/04/24 | 69 | 72 | 69 | 71 | +3 | +4.4% | 451,200 |
| 2024/04/23 | 67 | 69 | 67 | 68 | ±0 | ±0% | 351,500 |
| 2024/04/22 | 68 | 70 | 68 | 68 | -1 | -1.4% | 529,800 |
| 2024/04/19 | 70 | 71 | 63 | 69 | -2 | -2.8% | 2,539,800 |
| 2024/04/18 | 69 | 72 | 68 | 71 | +1 | +1.4% | 504,500 |
| 2024/04/17 | 72 | 72 | 67 | 70 | -2 | -2.8% | 1,588,600 |
| 2024/04/16 | 74 | 74 | 71 | 72 | -1 | -1.4% | 825,600 |
| 2024/04/15 | 75 | 75 | 73 | 73 | -3 | -3.9% | 1,258,600 |
| 2024/04/12 | 78 | 79 | 76 | 76 | -2 | -2.6% | 713,600 |
| 2024/04/11 | 77 | 82 | 76 | 78 | +1 | +1.3% | 1,174,600 |
| 2024/04/10 | 77 | 78 | 74 | 77 | ±0 | ±0% | 1,108,300 |
| 2024/04/09 | 82 | 83 | 77 | 77 | -5 | -6.1% | 1,788,400 |
| 2024/04/08 | 83 | 88 | 81 | 82 | +1 | +1.2% | 2,338,900 |
| 2024/04/05 | 76 | 84 | 75 | 81 | +2 | +2.5% | 2,961,000 |
| 2024/04/04 | 79 | 91 | 77 | 79 | ±0 | ±0% | 10,621,700 |
| 2024/04/03 | 77 | 81 | 75 | 79 | +1 | +1.3% | 2,864,400 |
| 2024/04/02 | 74 | 78 | 73 | 78 | +3 | +4% | 2,287,000 |
| 2024/04/01 | 70 | 76 | 70 | 75 | +6 | +8.7% | 1,173,200 |
| 2024/03/29 | 70 | 70 | 69 | 69 | +2 | +3% | 352,700 |
| 2024/03/28 | 68 | 71 | 67 | 67 | -1 | -1.5% | 617,500 |
| 2024/03/27 | 69 | 69 | 67 | 68 | -1 | -1.4% | 519,900 |
| 2024/03/26 | 69 | 70 | 68 | 69 | -1 | -1.4% | 462,800 |
| 2024/03/25 | 71 | 73 | 70 | 70 | -1 | -1.4% | 416,700 |
| 2024/03/22 | 72 | 73 | 71 | 71 | -1 | -1.4% | 671,500 |
| 2024/03/21 | 70 | 73 | 69 | 72 | +3 | +4.3% | 1,207,500 |
| 2024/03/19 | 67 | 70 | 66 | 69 | +2 | +3% | 631,900 |
| 2024/03/18 | 65 | 67 | 64 | 67 | +3 | +4.7% | 267,400 |
| 2024/03/15 | 65 | 66 | 64 | 64 | -1 | -1.5% | 230,200 |
| 2024/03/14 | 64 | 67 | 63 | 65 | ±0 | ±0% | 675,000 |
| 2024/03/13 | 65 | 67 | 65 | 65 | ±0 | ±0% | 220,600 |
| 2024/03/12 | 64 | 67 | 63 | 65 | +1 | +1.6% | 561,300 |
| 2024/03/11 | 65 | 66 | 63 | 64 | -2 | -3% | 964,800 |
| 2024/03/08 | 68 | 68 | 65 | 66 | -1 | -1.5% | 619,500 |
| 2024/03/07 | 68 | 70 | 67 | 67 | -2 | -2.9% | 1,316,700 |
| 2024/03/06 | 66 | 71 | 65 | 69 | +3 | +4.5% | 2,637,200 |
1～
50
件表示中 / 399件
類似銘柄と比較する
現在ご覧いただいている「ＩＮＥＳＴ」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 |
|---|---|---|---|---|---|---|---|---|
| ＩＮＥＳＴ | 7,600円 | +26.0% | +9.0% | 0.00% | - | 2.34倍 |
|
旧ＩＮＥＳＴが持株会社化。グループでスマホ直販や営業支援、ライフラインサービス手がける |
| オータケ | 198,700円 | +2.5% | -3.2% | 1.76% | 11.06倍 | 0.55倍 |
|
バルブ、継ぎ手等配管機材の専門商社。バルブ販売高３位。中京地盤に全国展開、地域密着強化 |
| デンキョーＧ | 127,700円 | +2.6% | - | 3.13% | 24.85倍 | 0.29倍 |
|
家電商社で季節商品に強み。子会社の梶原産業で日用雑貨卸、大和無線電器で電子部品卸も行う |
| タビオ | 120,600円 | +2.1% | +11.0% | 2.49% | 16.02倍 | 1.83倍 |
|
靴下やタイツなどの専門店「靴下屋」を直営とＦＣで展開。店頭連動の国内生産システムに強み |
| トミタ | 132,700円 | +6.0% | +1.6% | 1.51% | 12.07倍 | 0.59倍 |
|
１９１１年創業の工作機械、工具の専門商社。電子関連分野拡大。アジア主体に海外展開図る |
市場注目の銘柄
チャート関連のコラム
