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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 96 | 97 | 93 | 96 | ±0 | ±0% | 1,192,800 |
| 2024/01/29 | 97 | 100 | 95 | 96 | -1 | -1% | 1,504,600 |
| 2024/01/26 | 98 | 100 | 95 | 97 | -4 | -4% | 2,918,800 |
| 2024/01/25 | 101 | 104 | 98 | 101 | -2 | -1.9% | 2,396,700 |
| 2024/01/24 | 108 | 114 | 101 | 103 | -6 | -5.5% | 4,407,200 |
| 2024/01/23 | 109 | 119 | 107 | 109 | ±0 | ±0% | 4,832,600 |
| 2024/01/22 | 106 | 112 | 104 | 109 | +2 | +1.9% | 2,069,500 |
| 2024/01/19 | 116 | 122 | 103 | 107 | -8 | -7% | 6,985,500 |
| 2024/01/18 | 110 | 118 | 105 | 115 | +2 | +1.8% | 5,891,700 |
| 2024/01/17 | 95 | 118 | 95 | 113 | +18 | +18.9% | 12,769,000 |
| 2024/01/16 | 95 | 95 | 92 | 95 | +3 | +3.3% | 1,048,500 |
| 2024/01/15 | 92 | 98 | 90 | 92 | ±0 | ±0% | 3,343,000 |
| 2024/01/12 | 87 | 92 | 85 | 92 | +5 | +5.7% | 3,147,000 |
| 2024/01/11 | 85 | 89 | 84 | 87 | +3 | +3.6% | 1,542,600 |
| 2024/01/10 | 84 | 85 | 83 | 84 | -1 | -1.2% | 276,500 |
| 2024/01/09 | 82 | 85 | 82 | 85 | +2 | +2.4% | 394,800 |
| 2024/01/05 | 86 | 86 | 82 | 83 | -2 | -2.4% | 382,200 |
| 2024/01/04 | 82 | 86 | 82 | 85 | +2 | +2.4% | 617,800 |
| 2023/12/29 | 84 | 84 | 83 | 83 | ±0 | ±0% | 261,000 |
| 2023/12/28 | 82 | 85 | 82 | 83 | +2 | +2.5% | 631,400 |
| 2023/12/27 | 78 | 82 | 78 | 81 | +1 | +1.3% | 829,200 |
| 2023/12/26 | 82 | 84 | 79 | 80 | -4 | -4.8% | 1,460,100 |
| 2023/12/25 | 84 | 86 | 82 | 84 | ±0 | ±0% | 1,082,400 |
| 2023/12/22 | 84 | 86 | 82 | 84 | -3 | -3.4% | 2,574,700 |
| 2023/12/21 | 88 | 88 | 85 | 87 | -1 | -1.1% | 885,900 |
| 2023/12/20 | 91 | 91 | 86 | 88 | -4 | -4.3% | 3,027,200 |
| 2023/12/19 | 86 | 92 | 85 | 92 | +7 | +8.2% | 2,609,900 |
| 2023/12/18 | 87 | 88 | 82 | 85 | +2 | +2.4% | 2,266,600 |
| 2023/12/15 | 78 | 85 | 78 | 83 | +5 | +6.4% | 756,800 |
| 2023/12/14 | 81 | 83 | 77 | 78 | -3 | -3.7% | 2,200,200 |
| 2023/12/13 | 83 | 86 | 81 | 81 | -2 | -2.4% | 1,433,600 |
| 2023/12/12 | 83 | 85 | 82 | 83 | -1 | -1.2% | 993,900 |
| 2023/12/11 | 88 | 88 | 82 | 84 | -3 | -3.4% | 1,404,600 |
| 2023/12/08 | 90 | 92 | 85 | 87 | -2 | -2.2% | 2,548,500 |
| 2023/12/07 | 82 | 94 | 82 | 89 | +6 | +7.2% | 4,649,400 |
| 2023/12/06 | 83 | 84 | 80 | 83 | -3 | -3.5% | 2,148,000 |
| 2023/12/05 | 85 | 91 | 84 | 86 | +5 | +6.2% | 5,052,300 |
| 2023/12/04 | 84 | 85 | 78 | 81 | +1 | +1.3% | 2,147,600 |
| 2023/12/01 | 73 | 84 | 73 | 80 | +8 | +11.1% | 5,316,000 |
| 2023/11/30 | 72 | 74 | 71 | 72 | -1 | -1.4% | 925,000 |
| 2023/11/29 | 76 | 77 | 72 | 73 | -2 | -2.7% | 1,576,100 |
| 2023/11/28 | 71 | 77 | 70 | 75 | +5 | +7.1% | 2,622,700 |
| 2023/11/27 | 79 | 80 | 70 | 70 | -11 | -13.6% | 4,343,500 |
| 2023/11/24 | 82 | 84 | 75 | 81 | -2 | -2.4% | 3,609,600 |
| 2023/11/22 | 90 | 92 | 83 | 83 | -5 | -5.7% | 7,079,400 |
| 2023/11/21 | 91 | 98 | 82 | 88 | +2 | +2.3% | 16,497,700 |
| 2023/11/20 | 70 | 88 | 66 | 86 | +16 | +22.9% | 8,262,300 |
| 2023/11/17 | 72 | 79 | 68 | 70 | +2 | +2.9% | 17,214,900 |
| 2023/11/16 | 60 | 76 | 59 | 68 | +15 | +28.3% | 20,938,000 |
| 2023/11/15 | 55 | 59 | 53 | 53 | -5 | -8.6% | 724,200 |
201～
250
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
