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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 49 | 49 | 48 | 48 | -1 | -2% | 249,300 |
| 2025/01/20 | 48 | 49 | 47 | 49 | +2 | +4.3% | 227,300 |
| 2025/01/17 | 47 | 48 | 46 | 47 | ±0 | ±0% | 944,600 |
| 2025/01/16 | 48 | 49 | 47 | 47 | -1 | -2.1% | 376,100 |
| 2025/01/15 | 47 | 49 | 47 | 48 | +1 | +2.1% | 566,800 |
| 2025/01/14 | 49 | 50 | 47 | 47 | -2 | -4.1% | 441,200 |
| 2025/01/10 | 48 | 50 | 48 | 49 | ±0 | ±0% | 250,100 |
| 2025/01/09 | 49 | 50 | 48 | 49 | ±0 | ±0% | 379,200 |
| 2025/01/08 | 49 | 50 | 48 | 49 | ±0 | ±0% | 816,800 |
| 2025/01/07 | 50 | 51 | 49 | 49 | -1 | -2% | 328,100 |
| 2025/01/06 | 51 | 51 | 50 | 50 | +1 | +2% | 349,100 |
| 2024/12/30 | 51 | 51 | 49 | 49 | ±0 | ±0% | 652,600 |
| 2024/12/27 | 48 | 50 | 48 | 49 | +2 | +4.3% | 651,900 |
| 2024/12/26 | 47 | 48 | 46 | 47 | +1 | +2.2% | 772,700 |
| 2024/12/25 | 46 | 48 | 46 | 46 | -1 | -2.1% | 909,500 |
| 2024/12/24 | 47 | 48 | 46 | 47 | -1 | -2.1% | 810,500 |
| 2024/12/23 | 48 | 49 | 47 | 48 | ±0 | ±0% | 2,446,500 |
| 2024/12/20 | 48 | 49 | 47 | 48 | -1 | -2% | 1,195,700 |
| 2024/12/19 | 49 | 49 | 47 | 49 | ±0 | ±0% | 826,800 |
| 2024/12/18 | 47 | 51 | 47 | 49 | +2 | +4.3% | 1,897,900 |
| 2024/12/17 | 48 | 49 | 47 | 47 | -1 | -2.1% | 1,207,700 |
| 2024/12/16 | 48 | 49 | 47 | 48 | ±0 | ±0% | 1,028,000 |
| 2024/12/13 | 50 | 50 | 48 | 48 | -1 | -2% | 622,000 |
| 2024/12/12 | 50 | 51 | 49 | 49 | -1 | -2% | 947,700 |
| 2024/12/11 | 51 | 52 | 50 | 50 | -2 | -3.8% | 1,168,900 |
| 2024/12/10 | 51 | 52 | 51 | 52 | ±0 | ±0% | 358,100 |
| 2024/12/09 | 51 | 52 | 50 | 52 | +2 | +4% | 1,717,700 |
| 2024/12/06 | 51 | 52 | 50 | 50 | -1 | -2% | 1,060,100 |
| 2024/12/05 | 52 | 53 | 51 | 51 | ±0 | ±0% | 1,082,100 |
| 2024/12/04 | 54 | 55 | 51 | 51 | -4 | -7.3% | 2,496,700 |
| 2024/12/03 | 56 | 57 | 54 | 55 | -1 | -1.8% | 1,719,000 |
| 2024/12/02 | 55 | 60 | 54 | 56 | +2 | +3.7% | 3,945,100 |
| 2024/11/29 | 56 | 56 | 54 | 54 | -1 | -1.8% | 1,696,100 |
| 2024/11/28 | 56 | 58 | 55 | 55 | -2 | -3.5% | 1,929,400 |
| 2024/11/27 | 59 | 59 | 55 | 57 | -2 | -3.4% | 3,594,500 |
| 2024/11/26 | 63 | 66 | 59 | 59 | -5 | -7.8% | 9,378,100 |
| 2024/11/25 | 68 | 68 | 62 | 64 | +1 | +1.6% | 6,366,600 |
| 2024/11/22 | 69 | 73 | 61 | 63 | +2 | +3.3% | 25,101,900 |
| 2024/11/21 | 56 | 65 | 54 | 61 | +5 | +8.9% | 28,340,300 |
| 2024/11/20 | 49 | 59 | 49 | 56 | +7 | +14.3% | 6,819,000 |
| 2024/11/19 | 49 | 50 | 49 | 49 | ±0 | ±0% | 194,000 |
| 2024/11/18 | 51 | 52 | 48 | 49 | -3 | -5.8% | 1,734,400 |
| 2024/11/15 | 52 | 53 | 50 | 52 | -1 | -1.9% | 532,000 |
| 2024/11/14 | 52 | 54 | 52 | 53 | +1 | +1.9% | 315,300 |
| 2024/11/13 | 52 | 54 | 52 | 52 | -1 | -1.9% | 209,100 |
| 2024/11/12 | 52 | 53 | 52 | 53 | ±0 | ±0% | 157,400 |
| 2024/11/11 | 52 | 53 | 52 | 53 | +1 | +1.9% | 66,900 |
| 2024/11/08 | 51 | 52 | 51 | 52 | ±0 | ±0% | 66,000 |
| 2024/11/07 | 52 | 52 | 51 | 52 | ±0 | ±0% | 124,600 |
| 2024/11/06 | 51 | 52 | 50 | 52 | +1 | +2% | 242,400 |
51～
100
件表示中 / 614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 | 4,500円 | +56.9% | -69.3% | 0.00% | 166.67倍 | 1.01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 |
| 太平発 | 65,500円 | -10.1% | -8.9% | 5.95% | 8.01倍 | 0.33倍 |
|
太平洋炭礦が発祥。バイオマス燃料、輸入炭を販売。今後は不動産の賃貸・販売を拡大意向 |
| アップル | 36,700円 | -15.1% | -21.6% | 2.72% | 5.21倍 | 0.49倍 |
|
東南アジア向け中古車輸出が柱。国内で中古車買い取り専門店「アップル」のＦＣ展開も |
| ＴＭＨ | 132,600円 | +30.8% | -6.5% | 0.00% | 25.49倍 | 6.27倍 |
|
半導体製造装置部品の販売・修理を展開。解体・据え付けに強み。半導体関連特化の越境ＥＣも |
| 理 経 | 30,700円 | +55.0% | +76.4% | 1.95% | 8.93倍 | 0.95倍 |
|
ＩＴ機器を輸入販売する技術商社。新技術の目利きと衛星通信技術に強み。大学、官庁向け強い |
市場注目の銘柄
チャート関連のコラム
