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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 58 | 58 | 55 | 55 | -3 | -5.2% | 746,200 |
| 2024/09/05 | 56 | 59 | 56 | 58 | +1 | +1.8% | 277,800 |
| 2024/09/04 | 58 | 59 | 56 | 57 | -3 | -5% | 1,007,800 |
| 2024/09/03 | 60 | 61 | 60 | 60 | ±0 | ±0% | 165,400 |
| 2024/09/02 | 61 | 61 | 59 | 60 | ±0 | ±0% | 281,100 |
| 2024/08/30 | 61 | 61 | 59 | 60 | ±0 | ±0% | 583,300 |
| 2024/08/29 | 59 | 60 | 59 | 60 | ±0 | ±0% | 159,700 |
| 2024/08/28 | 60 | 61 | 59 | 60 | -1 | -1.6% | 548,000 |
| 2024/08/27 | 61 | 61 | 59 | 61 | ±0 | ±0% | 139,000 |
| 2024/08/26 | 59 | 61 | 59 | 61 | ±0 | ±0% | 233,500 |
| 2024/08/23 | 61 | 62 | 59 | 61 | ±0 | ±0% | 396,900 |
| 2024/08/22 | 63 | 63 | 61 | 61 | -1 | -1.6% | 209,800 |
| 2024/08/21 | 62 | 64 | 62 | 62 | ±0 | ±0% | 364,400 |
| 2024/08/20 | 60 | 64 | 60 | 62 | +1 | +1.6% | 805,400 |
| 2024/08/19 | 61 | 62 | 60 | 61 | ±0 | ±0% | 224,300 |
| 2024/08/16 | 61 | 61 | 59 | 61 | +1 | +1.7% | 735,500 |
| 2024/08/15 | 60 | 62 | 57 | 60 | -2 | -3.2% | 1,234,400 |
| 2024/08/14 | 59 | 63 | 59 | 62 | +3 | +5.1% | 1,273,500 |
| 2024/08/13 | 56 | 60 | 56 | 59 | +4 | +7.3% | 784,900 |
| 2024/08/09 | 57 | 57 | 53 | 55 | -1 | -1.8% | 1,069,800 |
| 2024/08/08 | 56 | 57 | 54 | 56 | -2 | -3.4% | 788,300 |
| 2024/08/07 | 50 | 58 | 49 | 58 | +6 | +11.5% | 1,800,900 |
| 2024/08/06 | 49 | 55 | 48 | 52 | +5 | +10.6% | 3,243,100 |
| 2024/08/05 | 53 | 56 | 45 | 47 | -12 | -20.3% | 5,056,700 |
| 2024/08/02 | 63 | 63 | 58 | 59 | -6 | -9.2% | 2,251,800 |
| 2024/08/01 | 64 | 65 | 63 | 65 | +1 | +1.6% | 925,900 |
| 2024/07/31 | 66 | 66 | 64 | 64 | -1 | -1.5% | 485,300 |
| 2024/07/30 | 66 | 67 | 64 | 65 | -1 | -1.5% | 1,303,600 |
| 2024/07/29 | 64 | 66 | 64 | 66 | +1 | +1.5% | 446,600 |
| 2024/07/26 | 65 | 65 | 63 | 65 | ±0 | ±0% | 1,536,300 |
| 2024/07/25 | 64 | 65 | 62 | 65 | ±0 | ±0% | 1,323,200 |
| 2024/07/24 | 64 | 66 | 64 | 65 | ±0 | ±0% | 1,559,600 |
| 2024/07/23 | 65 | 67 | 65 | 65 | -1 | -1.5% | 1,036,300 |
| 2024/07/22 | 68 | 68 | 64 | 66 | -2 | -2.9% | 2,082,100 |
| 2024/07/19 | 68 | 69 | 68 | 68 | -1 | -1.4% | 881,700 |
| 2024/07/18 | 69 | 70 | 68 | 69 | -1 | -1.4% | 905,000 |
| 2024/07/17 | 70 | 71 | 69 | 70 | +1 | +1.4% | 700,100 |
| 2024/07/16 | 70 | 71 | 69 | 69 | -1 | -1.4% | 857,200 |
| 2024/07/12 | 69 | 71 | 69 | 70 | ±0 | ±0% | 608,400 |
| 2024/07/11 | 70 | 70 | 67 | 70 | ±0 | ±0% | 1,134,300 |
| 2024/07/10 | 70 | 71 | 69 | 70 | +1 | +1.4% | 555,300 |
| 2024/07/09 | 71 | 71 | 69 | 69 | -2 | -2.8% | 381,500 |
| 2024/07/08 | 70 | 71 | 69 | 71 | ±0 | ±0% | 813,300 |
| 2024/07/05 | 70 | 71 | 70 | 71 | +1 | +1.4% | 266,700 |
| 2024/07/04 | 71 | 72 | 70 | 70 | -2 | -2.8% | 245,600 |
| 2024/07/03 | 70 | 72 | 70 | 72 | +1 | +1.4% | 436,500 |
| 2024/07/02 | 71 | 71 | 70 | 71 | +1 | +1.4% | 163,400 |
| 2024/07/01 | 72 | 73 | 70 | 70 | -2 | -2.8% | 793,400 |
| 2024/06/28 | 74 | 74 | 72 | 72 | ±0 | ±0% | 493,000 |
| 2024/06/27 | 72 | 73 | 71 | 72 | ±0 | ±0% | 543,300 |
51～
100
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
