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 |
|---|---|---|---|---|---|---|---|
| 2025/04/22 | 45 | 47 | 45 | 46 | ±0 | ±0% | 281,300 |
| 2025/04/21 | 47 | 51 | 45 | 46 | -1 | -2.1% | 5,160,900 |
| 2025/04/18 | 46 | 47 | 45 | 47 | +1 | +2.2% | 240,800 |
| 2025/04/17 | 46 | 47 | 45 | 46 | +1 | +2.2% | 571,200 |
| 2025/04/16 | 47 | 52 | 44 | 45 | ±0 | ±0% | 4,386,000 |
| 2025/04/15 | 45 | 47 | 45 | 45 | +1 | +2.3% | 1,052,100 |
| 2025/04/14 | 45 | 58 | 40 | 44 | -2 | -4.3% | 8,721,400 |
| 2025/04/11 | 44 | 46 | 43 | 46 | +1 | +2.2% | 198,100 |
| 2025/04/10 | 45 | 46 | 44 | 45 | +2 | +4.7% | 454,400 |
| 2025/04/09 | 42 | 43 | 42 | 43 | -1 | -2.3% | 306,400 |
| 2025/04/08 | 42 | 44 | 41 | 44 | +4 | +10% | 475,300 |
| 2025/04/07 | 43 | 44 | 40 | 40 | -5 | -11.1% | 2,672,300 |
| 2025/04/04 | 47 | 48 | 44 | 45 | -3 | -6.3% | 2,126,800 |
| 2025/04/03 | 48 | 49 | 47 | 48 | -1 | -2% | 706,500 |
| 2025/04/02 | 50 | 50 | 48 | 49 | ±0 | ±0% | 342,400 |
| 2025/04/01 | 50 | 51 | 49 | 49 | ±0 | ±0% | 317,000 |
| 2025/03/31 | 51 | 51 | 49 | 49 | -1 | -2% | 537,400 |
| 2025/03/28 | 50 | 51 | 50 | 50 | ±0 | ±0% | 219,000 |
| 2025/03/27 | 49 | 50 | 49 | 50 | ±0 | ±0% | 308,500 |
| 2025/03/26 | 50 | 51 | 50 | 50 | -1 | -2% | 348,000 |
| 2025/03/25 | 49 | 51 | 49 | 51 | +2 | +4.1% | 413,500 |
| 2025/03/24 | 49 | 50 | 49 | 49 | -1 | -2% | 211,900 |
| 2025/03/21 | 48 | 50 | 48 | 50 | ±0 | ±0% | 212,600 |
| 2025/03/19 | 49 | 50 | 49 | 50 | ±0 | ±0% | 59,500 |
| 2025/03/18 | 49 | 50 | 49 | 50 | +1 | +2% | 144,200 |
| 2025/03/17 | 50 | 50 | 49 | 49 | -1 | -2% | 100,400 |
| 2025/03/14 | 48 | 50 | 48 | 50 | +1 | +2% | 136,400 |
| 2025/03/13 | 49 | 49 | 48 | 49 | ±0 | ±0% | 98,800 |
| 2025/03/12 | 48 | 49 | 48 | 49 | ±0 | ±0% | 88,700 |
| 2025/03/11 | 49 | 49 | 48 | 49 | ±0 | ±0% | 118,900 |
| 2025/03/10 | 49 | 50 | 49 | 49 | -1 | -2% | 74,000 |
| 2025/03/07 | 49 | 50 | 48 | 50 | ±0 | ±0% | 324,800 |
| 2025/03/06 | 49 | 50 | 48 | 50 | +1 | +2% | 229,200 |
| 2025/03/05 | 47 | 49 | 47 | 49 | +2 | +4.3% | 453,400 |
| 2025/03/04 | 48 | 49 | 47 | 47 | -2 | -4.1% | 236,100 |
| 2025/03/03 | 48 | 49 | 48 | 49 | +1 | +2.1% | 282,400 |
| 2025/02/28 | 51 | 51 | 47 | 48 | -2 | -4% | 1,483,600 |
| 2025/02/27 | 49 | 50 | 49 | 50 | +1 | +2% | 103,100 |
| 2025/02/26 | 50 | 51 | 49 | 49 | -1 | -2% | 214,300 |
| 2025/02/25 | 51 | 51 | 49 | 50 | -1 | -2% | 701,400 |
| 2025/02/21 | 50 | 51 | 50 | 51 | +1 | +2% | 193,500 |
| 2025/02/20 | 50 | 51 | 50 | 50 | ±0 | ±0% | 191,300 |
| 2025/02/19 | 50 | 51 | 50 | 50 | -1 | -2% | 77,900 |
| 2025/02/18 | 49 | 51 | 49 | 51 | +1 | +2% | 164,000 |
| 2025/02/17 | 50 | 51 | 49 | 50 | -1 | -2% | 615,100 |
| 2025/02/14 | 52 | 52 | 51 | 51 | -1 | -1.9% | 341,000 |
| 2025/02/13 | 52 | 53 | 51 | 52 | +1 | +2% | 396,900 |
| 2025/02/12 | 50 | 52 | 49 | 51 | +1 | +2% | 529,300 |
| 2025/02/10 | 49 | 50 | 49 | 50 | +1 | +2% | 125,000 |
| 2025/02/07 | 49 | 50 | 49 | 49 | ±0 | ±0% | 341,800 |
51～
100
件表示中 / 676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 | 5,500円 | -10.3% | +18.8% | 0.00% | 134.15倍 | 1.22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 |
| シャルレ | 38,000円 | +27.1% | - | 2.11% | 45.45倍 | 0.35倍 |
|
代理店や特約店通じ女性インナーやアウター、化粧品を訪販。シャワーヘッド製造・販売も |
| 田中商事 | 68,800円 | +5.5% | +43.2% | 4.51% | 4.86倍 | 0.37倍 |
|
電線、照明器具、配・分電盤など電気設備関連資材の卸中堅。独立系。自社所有で全国拠点展開 |
| レオクラン | 99,900円 | +13.6% | +65.7% | 1.70% | 36.90倍 | 1.02倍 |
|
新設・改装の病院への医療機器・設備の一括販売が柱。遠隔画像診断、福祉施設向け給食事業も |
| 昭栄薬品 | 162,600円 | -2.2% | -21.5% | 2.40% | 13.30倍 | 0.62倍 |
|
天然油脂を原材料とするオレオケミカル中心の化学品商社。日用品や土木建設資材にも展開 |
市場注目の銘柄
チャート関連のコラム
