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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 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 |
| 2024/06/26 | 72 | 73 | 71 | 72 | -2 | -2.7% | 665,000 |
| 2024/06/25 | 70 | 74 | 69 | 74 | +5 | +7.2% | 1,046,500 |
| 2024/06/24 | 69 | 71 | 69 | 69 | ±0 | ±0% | 685,900 |
| 2024/06/21 | 70 | 71 | 68 | 69 | -2 | -2.8% | 1,968,400 |
| 2024/06/20 | 74 | 74 | 71 | 71 | -3 | -4.1% | 2,376,000 |
| 2024/06/19 | 74 | 75 | 73 | 74 | ±0 | ±0% | 609,400 |
| 2024/06/18 | 75 | 76 | 74 | 74 | -2 | -2.6% | 522,700 |
| 2024/06/17 | 76 | 77 | 74 | 76 | ±0 | ±0% | 1,015,300 |
| 2024/06/14 | 76 | 77 | 75 | 76 | -2 | -2.6% | 1,821,900 |
| 2024/06/13 | 77 | 79 | 77 | 78 | -1 | -1.3% | 1,505,700 |
| 2024/06/12 | 79 | 81 | 77 | 79 | -3 | -3.7% | 3,129,600 |
| 2024/06/11 | 77 | 83 | 77 | 82 | +4 | +5.1% | 3,172,600 |
151～
200
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
