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 |
|---|---|---|---|---|---|---|---|
| 2024/06/14 | 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 |
| 2024/06/10 | 78 | 78 | 76 | 78 | +1 | +1.3% | 383,200 |
| 2024/06/07 | 76 | 78 | 76 | 77 | +1 | +1.3% | 570,900 |
| 2024/06/06 | 77 | 79 | 76 | 76 | -3 | -3.8% | 2,023,200 |
| 2024/06/05 | 81 | 82 | 77 | 79 | -4 | -4.8% | 3,201,600 |
| 2024/06/04 | 79 | 83 | 79 | 83 | +3 | +3.8% | 1,147,700 |
| 2024/06/03 | 77 | 81 | 77 | 80 | +1 | +1.3% | 1,613,200 |
| 2024/05/31 | 79 | 80 | 78 | 79 | ±0 | ±0% | 1,346,700 |
| 2024/05/30 | 78 | 81 | 75 | 79 | -1 | -1.3% | 3,388,000 |
| 2024/05/29 | 86 | 94 | 79 | 80 | -3 | -3.6% | 16,566,700 |
| 2024/05/28 | 75 | 83 | 75 | 83 | +7 | +9.2% | 2,311,400 |
| 2024/05/27 | 79 | 81 | 75 | 76 | -2 | -2.6% | 2,053,200 |
| 2024/05/24 | 75 | 83 | 74 | 78 | +2 | +2.6% | 5,841,400 |
| 2024/05/23 | 72 | 83 | 71 | 76 | +4 | +5.6% | 6,887,600 |
| 2024/05/22 | 70 | 72 | 68 | 72 | +1 | +1.4% | 1,699,900 |
| 2024/05/21 | 70 | 73 | 68 | 71 | -5 | -6.6% | 3,182,400 |
| 2024/05/20 | 72 | 77 | 72 | 76 | +4 | +5.6% | 3,757,600 |
| 2024/05/17 | 71 | 73 | 70 | 72 | +1 | +1.4% | 603,600 |
| 2024/05/16 | 71 | 72 | 70 | 71 | ±0 | ±0% | 380,600 |
| 2024/05/15 | 73 | 73 | 71 | 71 | -1 | -1.4% | 314,500 |
| 2024/05/14 | 70 | 74 | 70 | 72 | +2 | +2.9% | 418,600 |
| 2024/05/13 | 70 | 71 | 69 | 70 | ±0 | ±0% | 104,500 |
| 2024/05/10 | 70 | 72 | 69 | 70 | ±0 | ±0% | 292,100 |
| 2024/05/09 | 73 | 73 | 70 | 70 | -2 | -2.8% | 188,600 |
| 2024/05/08 | 71 | 73 | 71 | 72 | ±0 | ±0% | 212,700 |
| 2024/05/07 | 71 | 72 | 70 | 72 | +2 | +2.9% | 298,700 |
| 2024/05/02 | 72 | 72 | 70 | 70 | -1 | -1.4% | 400,900 |
| 2024/05/01 | 71 | 73 | 71 | 71 | ±0 | ±0% | 308,600 |
| 2024/04/30 | 72 | 74 | 70 | 71 | +2 | +2.9% | 652,800 |
| 2024/04/26 | 70 | 70 | 68 | 69 | -2 | -2.8% | 291,700 |
| 2024/04/25 | 70 | 71 | 69 | 71 | ±0 | ±0% | 307,900 |
| 2024/04/24 | 69 | 72 | 69 | 71 | +3 | +4.4% | 451,200 |
| 2024/04/23 | 67 | 69 | 67 | 68 | ±0 | ±0% | 351,500 |
| 2024/04/22 | 68 | 70 | 68 | 68 | -1 | -1.4% | 529,800 |
| 2024/04/19 | 70 | 71 | 63 | 69 | -2 | -2.8% | 2,539,800 |
| 2024/04/18 | 69 | 72 | 68 | 71 | +1 | +1.4% | 504,500 |
| 2024/04/17 | 72 | 72 | 67 | 70 | -2 | -2.8% | 1,588,600 |
| 2024/04/16 | 74 | 74 | 71 | 72 | -1 | -1.4% | 825,600 |
| 2024/04/15 | 75 | 75 | 73 | 73 | -3 | -3.9% | 1,258,600 |
| 2024/04/12 | 78 | 79 | 76 | 76 | -2 | -2.6% | 713,600 |
| 2024/04/11 | 77 | 82 | 76 | 78 | +1 | +1.3% | 1,174,600 |
| 2024/04/10 | 77 | 78 | 74 | 77 | ±0 | ±0% | 1,108,300 |
| 2024/04/09 | 82 | 83 | 77 | 77 | -5 | -6.1% | 1,788,400 |
| 2024/04/08 | 83 | 88 | 81 | 82 | +1 | +1.2% | 2,338,900 |
| 2024/04/05 | 76 | 84 | 75 | 81 | +2 | +2.5% | 2,961,000 |
| 2024/04/04 | 79 | 91 | 77 | 79 | ±0 | ±0% | 10,621,700 |
| 2024/04/03 | 77 | 81 | 75 | 79 | +1 | +1.3% | 2,864,400 |
201～
250
件表示中 / 618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 | 4,400円 | +56.9% | -69.3% | 0.00% | 162.97倍 | 0.99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 |
| アップル | 36,600円 | -15.1% | -21.6% | 2.73% | 5.19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 |
| 太平発 | 64,800円 | -10.1% | -8.9% | 6.02% | 7.93倍 | 0.32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 |
| プリメックス | 88,800円 | +2.3% | -16.6% | 2.82% | 11.16倍 | 0.62倍 |
|
ミニプリンタ専業卸最大手。エプソン、シチズン等の製品販売のほか、製造子会社でＯＥＭ展開 |
| 理 経 | 31,500円 | +55.0% | +76.4% | 1.90% | 9.16倍 | 0.98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
