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 |
|---|---|---|---|---|---|---|---|
| 2024/04/02 | 74 | 78 | 73 | 78 | +3 | +4% | 2,287,000 |
| 2024/04/01 | 70 | 76 | 70 | 75 | +6 | +8.7% | 1,173,200 |
| 2024/03/29 | 70 | 70 | 69 | 69 | +2 | +3% | 352,700 |
| 2024/03/28 | 68 | 71 | 67 | 67 | -1 | -1.5% | 617,500 |
| 2024/03/27 | 69 | 69 | 67 | 68 | -1 | -1.4% | 519,900 |
| 2024/03/26 | 69 | 70 | 68 | 69 | -1 | -1.4% | 462,800 |
| 2024/03/25 | 71 | 73 | 70 | 70 | -1 | -1.4% | 416,700 |
| 2024/03/22 | 72 | 73 | 71 | 71 | -1 | -1.4% | 671,500 |
| 2024/03/21 | 70 | 73 | 69 | 72 | +3 | +4.3% | 1,207,500 |
| 2024/03/19 | 67 | 70 | 66 | 69 | +2 | +3% | 631,900 |
| 2024/03/18 | 65 | 67 | 64 | 67 | +3 | +4.7% | 267,400 |
| 2024/03/15 | 65 | 66 | 64 | 64 | -1 | -1.5% | 230,200 |
| 2024/03/14 | 64 | 67 | 63 | 65 | ±0 | ±0% | 675,000 |
| 2024/03/13 | 65 | 67 | 65 | 65 | ±0 | ±0% | 220,600 |
| 2024/03/12 | 64 | 67 | 63 | 65 | +1 | +1.6% | 561,300 |
| 2024/03/11 | 65 | 66 | 63 | 64 | -2 | -3% | 964,800 |
| 2024/03/08 | 68 | 68 | 65 | 66 | -1 | -1.5% | 619,500 |
| 2024/03/07 | 68 | 70 | 67 | 67 | -2 | -2.9% | 1,316,700 |
| 2024/03/06 | 66 | 71 | 65 | 69 | +3 | +4.5% | 2,637,200 |
| 2024/03/05 | 68 | 69 | 66 | 66 | -2 | -2.9% | 1,314,400 |
| 2024/03/04 | 72 | 72 | 68 | 68 | -4 | -5.6% | 2,358,800 |
| 2024/03/01 | 76 | 76 | 70 | 72 | -5 | -6.5% | 4,187,400 |
| 2024/02/29 | 82 | 92 | 75 | 77 | +3 | +4.1% | 16,760,100 |
| 2024/02/28 | 74 | 75 | 73 | 74 | ±0 | ±0% | 625,900 |
| 2024/02/27 | 73 | 76 | 73 | 74 | +1 | +1.4% | 1,165,100 |
| 2024/02/26 | 73 | 75 | 70 | 73 | +1 | +1.4% | 1,336,800 |
| 2024/02/22 | 75 | 76 | 70 | 72 | -5 | -6.5% | 2,840,300 |
| 2024/02/21 | 81 | 81 | 73 | 77 | -3 | -3.8% | 2,321,000 |
| 2024/02/20 | 80 | 81 | 79 | 80 | -2 | -2.4% | 993,800 |
| 2024/02/19 | 79 | 84 | 78 | 82 | +5 | +6.5% | 2,651,200 |
| 2024/02/16 | 77 | 84 | 76 | 77 | ±0 | ±0% | 2,474,700 |
| 2024/02/15 | 75 | 79 | 74 | 77 | -2 | -2.5% | 1,774,300 |
| 2024/02/14 | 80 | 83 | 78 | 79 | ±0 | ±0% | 1,216,700 |
| 2024/02/13 | 77 | 81 | 76 | 79 | +2 | +2.6% | 1,158,100 |
| 2024/02/09 | 80 | 81 | 77 | 77 | -3 | -3.8% | 1,819,200 |
| 2024/02/08 | 82 | 83 | 80 | 80 | -1 | -1.2% | 594,700 |
| 2024/02/07 | 84 | 84 | 80 | 81 | -3 | -3.6% | 981,800 |
| 2024/02/06 | 84 | 87 | 83 | 84 | +1 | +1.2% | 663,400 |
| 2024/02/05 | 83 | 85 | 81 | 83 | +1 | +1.2% | 876,300 |
| 2024/02/02 | 84 | 86 | 80 | 82 | -2 | -2.4% | 2,737,400 |
| 2024/02/01 | 90 | 90 | 82 | 84 | -7 | -7.7% | 4,145,500 |
| 2024/01/31 | 97 | 101 | 90 | 91 | -5 | -5.2% | 3,526,900 |
| 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 |
251～
300
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
