ＩＮＧＳ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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 3,275 | 3,305 | 3,205 | 3,205 | -75 | -2.3% | 4,400 |
| 2025/08/19 | 3,290 | 3,320 | 3,170 | 3,280 | -80 | -2.4% | 11,800 |
| 2025/08/18 | 3,450 | 3,650 | 3,300 | 3,360 | +40 | +1.2% | 16,700 |
| 2025/08/15 | 3,120 | 3,435 | 3,120 | 3,320 | +200 | +6.4% | 12,700 |
| 2025/08/14 | 3,225 | 3,225 | 3,040 | 3,120 | -120 | -3.7% | 14,900 |
| 2025/08/13 | 3,215 | 3,285 | 3,105 | 3,240 | -15 | -0.5% | 13,600 |
| 2025/08/12 | 3,385 | 3,445 | 3,250 | 3,255 | -130 | -3.8% | 9,900 |
| 2025/08/08 | 3,695 | 3,720 | 3,270 | 3,385 | -245 | -6.7% | 36,300 |
| 2025/08/07 | 3,425 | 3,650 | 3,425 | 3,630 | +190 | +5.5% | 5,900 |
| 2025/08/06 | 3,500 | 3,515 | 3,425 | 3,440 | -50 | -1.4% | 5,200 |
| 2025/08/05 | 3,255 | 3,500 | 3,255 | 3,490 | +195 | +5.9% | 6,100 |
| 2025/08/04 | 3,225 | 3,300 | 3,200 | 3,295 | +40 | +1.2% | 3,300 |
| 2025/08/01 | 3,300 | 3,385 | 3,200 | 3,255 | -40 | -1.2% | 6,200 |
| 2025/07/31 | 3,180 | 3,400 | 3,180 | 3,295 | +145 | +4.6% | 7,500 |
| 2025/07/30 | 3,175 | 3,215 | 3,115 | 3,150 | -25 | -0.8% | 2,700 |
| 2025/07/29 | 3,210 | 3,210 | 3,140 | 3,175 | +35 | +1.1% | 2,500 |
| 2025/07/28 | 3,120 | 3,295 | 3,080 | 3,140 | -50 | -1.6% | 15,800 |
| 2025/07/25 | 2,950 | 3,190 | 2,950 | 3,190 | +290 | +10% | 6,900 |
| 2025/07/24 | 2,851 | 2,940 | 2,816 | 2,900 | -1 | ±0% | 6,000 |
| 2025/07/23 | 2,910 | 2,910 | 2,851 | 2,901 | -8 | -0.3% | 3,500 |
| 2025/07/22 | 2,918 | 2,939 | 2,860 | 2,909 | -9 | -0.3% | 3,100 |
| 2025/07/18 | 2,956 | 2,956 | 2,846 | 2,918 | -38 | -1.3% | 2,100 |
| 2025/07/17 | 2,943 | 2,956 | 2,831 | 2,956 | +13 | +0.4% | 5,700 |
| 2025/07/16 | 2,900 | 2,950 | 2,818 | 2,943 | -7 | -0.2% | 6,600 |
| 2025/07/15 | 2,714 | 2,950 | 2,710 | 2,950 | +386 | +15.1% | 43,900 |
| 2025/07/14 | 2,639 | 2,645 | 2,550 | 2,564 | -88 | -3.3% | 9,600 |
| 2025/07/11 | 2,655 | 2,670 | 2,652 | 2,652 | -33 | -1.2% | 900 |
| 2025/07/10 | 2,638 | 2,746 | 2,615 | 2,685 | +8 | +0.3% | 3,800 |
| 2025/07/09 | 2,612 | 2,690 | 2,612 | 2,677 | +67 | +2.6% | 2,000 |
| 2025/07/08 | 2,607 | 2,644 | 2,607 | 2,610 | -16 | -0.6% | 4,400 |
| 2025/07/07 | 2,641 | 2,684 | 2,608 | 2,626 | -15 | -0.6% | 4,600 |
| 2025/07/04 | 2,706 | 2,706 | 2,626 | 2,641 | -15 | -0.6% | 2,100 |
| 2025/07/03 | 2,656 | 2,656 | 2,656 | 2,656 | -3 | -0.1% | 200 |
| 2025/07/02 | 2,677 | 2,677 | 2,611 | 2,659 | -32 | -1.2% | 3,700 |
| 2025/07/01 | 2,676 | 2,737 | 2,676 | 2,691 | +20 | +0.7% | 1,400 |
| 2025/06/30 | 2,797 | 2,797 | 2,607 | 2,671 | -104 | -3.7% | 9,900 |
| 2025/06/27 | 2,841 | 2,900 | 2,775 | 2,775 | -76 | -2.7% | 7,200 |
| 2025/06/26 | 2,967 | 2,967 | 2,850 | 2,851 | -19 | -0.7% | 3,400 |
| 2025/06/25 | 2,830 | 2,975 | 2,830 | 2,870 | +40 | +1.4% | 2,700 |
| 2025/06/24 | 2,965 | 2,979 | 2,830 | 2,830 | -50 | -1.7% | 8,800 |
| 2025/06/23 | 2,681 | 2,880 | 2,681 | 2,880 | +199 | +7.4% | 13,500 |
| 2025/06/20 | 2,662 | 2,698 | 2,641 | 2,681 | +41 | +1.6% | 6,900 |
| 2025/06/19 | 2,607 | 2,640 | 2,601 | 2,640 | +49 | +1.9% | 4,700 |
| 2025/06/18 | 2,585 | 2,609 | 2,572 | 2,591 | +2 | +0.1% | 5,800 |
| 2025/06/17 | 2,582 | 2,608 | 2,580 | 2,589 | +8 | +0.3% | 2,200 |
| 2025/06/16 | 2,576 | 2,601 | 2,553 | 2,581 | +26 | +1% | 3,700 |
| 2025/06/13 | 2,568 | 2,568 | 2,545 | 2,555 | +14 | +0.6% | 1,000 |
| 2025/06/12 | 2,560 | 2,574 | 2,530 | 2,541 | -22 | -0.9% | 3,100 |
| 2025/06/11 | 2,550 | 2,593 | 2,540 | 2,563 | +17 | +0.7% | 5,800 |
| 2025/06/10 | 2,580 | 2,583 | 2,541 | 2,546 | -31 | -1.2% | 5,100 |
1～
50
件表示中 / 220件
類似銘柄と比較する
現在ご覧いただいている「ＩＮＧＳ」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 |
|---|---|---|---|---|---|---|---|---|
| ＩＮＧＳ | 320,500円 | +23.0% | +11.1% | 0.00% | 26.77倍 | 4.59倍 |
|
「らぁ麺はやし田」などラーメン店、レストランを直営。プロデュース、ライセンス事業も展開 |
| みのや | 227,900円 | +9.7% | +11.1% | 1.08% | 17.15倍 | 2.86倍 |
|
- |
| スーパーＶ | 64,600円 | -9.5% | - | 0.00% | 26.41倍 | 5.09倍 |
|
埼玉・東京地盤の食品スーパー。ＨＣとの複合店も。２２年、ロピア展開のＯＩＣグループ傘下に |
| ヴィレッジＶ | 101,900円 | - | - | - | - | 33.21倍 |
|
書籍、ＣＤ、雑貨、食品等の複合小売店を展開。飲食事業を譲渡してヴィレヴァン業態に専念 |
| ほぼ日 | 339,500円 | +8.8% | +40.0% | 2.65% | 14.87倍 | 1.53倍 |
|
糸井重里氏が創業。コンテンツ開発に軸足。手帳が売上６割超、利益は手帳新年版出る上期集中 |
市場注目の銘柄
チャート関連のコラム
