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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 60 | 60 | 59 | 60 | ±0 | ±0% | 85,900 |
| 2023/01/23 | 59 | 60 | 58 | 60 | +2 | +3.4% | 15,100 |
| 2023/01/20 | 58 | 60 | 58 | 58 | -1 | -1.7% | 134,100 |
| 2023/01/19 | 58 | 59 | 58 | 59 | +1 | +1.7% | 47,300 |
| 2023/01/18 | 59 | 60 | 58 | 58 | -1 | -1.7% | 231,800 |
| 2023/01/17 | 58 | 59 | 58 | 59 | +1 | +1.7% | 42,500 |
| 2023/01/16 | 59 | 59 | 58 | 58 | ±0 | ±0% | 43,900 |
| 2023/01/13 | 59 | 60 | 58 | 58 | -1 | -1.7% | 38,300 |
| 2023/01/12 | 59 | 60 | 58 | 59 | -1 | -1.7% | 38,900 |
| 2023/01/11 | 59 | 60 | 58 | 60 | +1 | +1.7% | 61,300 |
| 2023/01/10 | 59 | 60 | 58 | 59 | +1 | +1.7% | 173,800 |
| 2023/01/06 | 58 | 59 | 58 | 58 | ±0 | ±0% | 35,200 |
| 2023/01/05 | 58 | 59 | 58 | 58 | ±0 | ±0% | 86,100 |
| 2023/01/04 | 59 | 60 | 58 | 58 | -1 | -1.7% | 194,100 |
| 2022/12/30 | 59 | 61 | 58 | 59 | +2 | +3.5% | 306,200 |
| 2022/12/29 | 57 | 58 | 56 | 57 | ±0 | ±0% | 243,600 |
| 2022/12/28 | 59 | 59 | 56 | 57 | -2 | -3.4% | 716,800 |
| 2022/12/27 | 59 | 60 | 58 | 59 | ±0 | ±0% | 155,200 |
| 2022/12/26 | 59 | 60 | 58 | 59 | ±0 | ±0% | 249,300 |
| 2022/12/23 | 59 | 60 | 58 | 59 | -1 | -1.7% | 357,500 |
| 2022/12/22 | 61 | 61 | 59 | 60 | ±0 | ±0% | 112,900 |
| 2022/12/21 | 60 | 61 | 59 | 60 | ±0 | ±0% | 175,400 |
| 2022/12/20 | 62 | 62 | 59 | 60 | -3 | -4.8% | 407,100 |
| 2022/12/19 | 62 | 64 | 62 | 63 | +1 | +1.6% | 96,600 |
| 2022/12/16 | 64 | 64 | 61 | 62 | -2 | -3.1% | 291,500 |
| 2022/12/15 | 64 | 65 | 63 | 64 | ±0 | ±0% | 114,000 |
| 2022/12/14 | 64 | 65 | 63 | 64 | -1 | -1.5% | 433,600 |
| 2022/12/13 | 63 | 65 | 62 | 65 | +2 | +3.2% | 277,900 |
| 2022/12/12 | 61 | 63 | 61 | 63 | +3 | +5% | 124,200 |
| 2022/12/09 | 61 | 62 | 60 | 60 | -1 | -1.6% | 186,100 |
| 2022/12/08 | 62 | 62 | 61 | 61 | -1 | -1.6% | 61,300 |
| 2022/12/07 | 61 | 62 | 61 | 62 | ±0 | ±0% | 53,500 |
| 2022/12/06 | 60 | 62 | 60 | 62 | +1 | +1.6% | 107,900 |
| 2022/12/05 | 61 | 62 | 60 | 61 | ±0 | ±0% | 136,800 |
| 2022/12/02 | 61 | 62 | 60 | 61 | -1 | -1.6% | 85,400 |
| 2022/12/01 | 61 | 62 | 61 | 62 | +1 | +1.6% | 92,900 |
| 2022/11/30 | 62 | 62 | 61 | 61 | -1 | -1.6% | 216,100 |
| 2022/11/29 | 61 | 63 | 61 | 62 | +1 | +1.6% | 186,300 |
| 2022/11/28 | 60 | 63 | 60 | 61 | +1 | +1.7% | 273,000 |
| 2022/11/25 | 61 | 61 | 60 | 60 | ±0 | ±0% | 155,300 |
| 2022/11/24 | 60 | 61 | 59 | 60 | +1 | +1.7% | 159,700 |
| 2022/11/22 | 60 | 61 | 59 | 59 | -2 | -3.3% | 74,900 |
| 2022/11/21 | 60 | 61 | 60 | 61 | ±0 | ±0% | 139,300 |
| 2022/11/18 | 60 | 62 | 60 | 61 | +1 | +1.7% | 82,100 |
| 2022/11/17 | 61 | 62 | 60 | 60 | -1 | -1.6% | 98,500 |
| 2022/11/16 | 60 | 61 | 59 | 61 | +1 | +1.7% | 45,200 |
| 2022/11/15 | 61 | 61 | 59 | 60 | -1 | -1.6% | 355,700 |
| 2022/11/14 | 62 | 63 | 60 | 61 | -1 | -1.6% | 147,700 |
| 2022/11/11 | 61 | 62 | 59 | 62 | +2 | +3.3% | 246,900 |
| 2022/11/10 | 60 | 61 | 59 | 60 | ±0 | ±0% | 155,400 |
451～
500
件表示中 / 526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 | 6,100円 | +42.7% | -66.5% | 0.00% | 225.93倍 | 1.37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 |
| 杉田エース | 127,300円 | +5.8% | -7.2% | 3.14% | 11.20倍 | 0.62倍 |
|
建築用金物主体の建材商社で全国展開。開発は自社で、生産は外部委託。ＤＩＹ関連等直需育成 |
| 日新商事 | 88,500円 | +5.9% | -26.9% | 2.26% | 23.63倍 | 0.26倍 |
|
ＥＮＥＯＳ系石油製品販売中堅。関東や中部の直営ＳＳ、産業用燃料が柱。太陽光発電、不動産も |
| 三京化 | 426,000円 | +3.7% | +5.6% | 2.11% | 15.78倍 | 0.54倍 |
|
樹脂、工業薬品等の化学品商社。西日本が地盤。取り扱い商材は多岐、技術志向型営業を標榜 |
| ダイコー通 | 122,500円 | +10.3% | +11.8% | 4.08% | 9.90倍 | 0.83倍 |
|
電線・ケーブル、通信機器などの商社。通信工事施工会社、通信事業者、電力会社などが顧客 |
市場注目の銘柄
チャート関連のコラム
