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 |
|---|---|---|---|---|---|---|---|
| 2024/12/04 | 2,340 | 2,460 | 2,340 | 2,460 | +124 | +5.3% | 3,600 |
| 2024/12/03 | 2,380 | 2,443 | 2,313 | 2,336 | +60 | +2.6% | 61,600 |
| 2024/12/02 | 2,300 | 2,300 | 2,276 | 2,276 | ±0 | ±0% | 1,400 |
| 2024/11/29 | 2,267 | 2,358 | 2,267 | 2,276 | -14 | -0.6% | 5,400 |
| 2024/11/28 | 2,294 | 2,359 | 2,260 | 2,290 | +3 | +0.1% | 7,200 |
| 2024/11/27 | 2,320 | 2,320 | 2,287 | 2,287 | -33 | -1.4% | 1,300 |
| 2024/11/26 | 2,364 | 2,382 | 2,283 | 2,320 | -46 | -1.9% | 8,900 |
| 2024/11/25 | 2,390 | 2,434 | 2,366 | 2,366 | -46 | -1.9% | 6,700 |
| 2024/11/22 | 2,381 | 2,435 | 2,381 | 2,412 | -8 | -0.3% | 5,600 |
| 2024/11/21 | 2,316 | 2,437 | 2,296 | 2,420 | +103 | +4.4% | 9,200 |
| 2024/11/20 | 2,302 | 2,317 | 2,280 | 2,317 | +35 | +1.5% | 4,900 |
| 2024/11/19 | 2,369 | 2,384 | 2,282 | 2,282 | -44 | -1.9% | 6,200 |
| 2024/11/18 | 2,164 | 2,326 | 2,161 | 2,326 | +168 | +7.8% | 11,300 |
| 2024/11/15 | 2,190 | 2,202 | 2,156 | 2,158 | +8 | +0.4% | 4,500 |
| 2024/11/14 | 2,135 | 2,201 | 2,114 | 2,150 | -24 | -1.1% | 17,600 |
| 2024/11/13 | 2,103 | 2,174 | 2,101 | 2,174 | +59 | +2.8% | 6,400 |
| 2024/11/12 | 2,082 | 2,158 | 2,082 | 2,115 | +7 | +0.3% | 9,100 |
| 2024/11/11 | 2,126 | 2,135 | 2,065 | 2,108 | -20 | -0.9% | 27,400 |
| 2024/11/08 | 2,129 | 2,161 | 2,125 | 2,128 | -13 | -0.6% | 6,600 |
| 2024/11/07 | 2,194 | 2,206 | 2,125 | 2,141 | -63 | -2.9% | 19,300 |
| 2024/11/06 | 2,201 | 2,246 | 2,188 | 2,204 | +3 | +0.1% | 8,100 |
| 2024/11/05 | 2,222 | 2,249 | 2,201 | 2,201 | -29 | -1.3% | 8,400 |
| 2024/11/01 | 2,254 | 2,269 | 2,206 | 2,230 | -47 | -2.1% | 13,800 |
| 2024/10/31 | 2,240 | 2,290 | 2,240 | 2,277 | +21 | +0.9% | 4,000 |
| 2024/10/30 | 2,302 | 2,306 | 2,246 | 2,256 | -50 | -2.2% | 12,300 |
| 2024/10/29 | 2,297 | 2,338 | 2,262 | 2,306 | +19 | +0.8% | 16,500 |
| 2024/10/28 | 2,167 | 2,291 | 2,167 | 2,287 | +109 | +5% | 15,000 |
| 2024/10/25 | 2,129 | 2,183 | 2,074 | 2,178 | +48 | +2.3% | 29,400 |
| 2024/10/24 | 2,155 | 2,183 | 2,128 | 2,130 | -47 | -2.2% | 21,900 |
| 2024/10/23 | 2,270 | 2,296 | 2,163 | 2,177 | -88 | -3.9% | 46,100 |
| 2024/10/22 | 2,412 | 2,412 | 2,215 | 2,265 | -147 | -6.1% | 47,100 |
| 2024/10/21 | 2,355 | 2,419 | 2,326 | 2,412 | +57 | +2.4% | 16,800 |
| 2024/10/18 | 2,430 | 2,430 | 2,329 | 2,355 | -77 | -3.2% | 63,800 |
| 2024/10/17 | 2,470 | 2,499 | 2,425 | 2,432 | -48 | -1.9% | 43,200 |
| 2024/10/16 | 2,650 | 2,711 | 2,452 | 2,480 | -420 | -14.5% | 242,500 |
| 2024/10/15 | 2,943 | 2,943 | 2,840 | 2,900 | -11 | -0.4% | 53,500 |
| 2024/10/11 | 2,960 | 2,976 | 2,911 | 2,911 | -64 | -2.2% | 9,900 |
| 2024/10/10 | 2,900 | 2,998 | 2,897 | 2,975 | +85 | +2.9% | 28,300 |
| 2024/10/09 | 2,828 | 2,890 | 2,812 | 2,890 | +59 | +2.1% | 17,100 |
| 2024/10/08 | 2,830 | 2,858 | 2,797 | 2,831 | -35 | -1.2% | 28,300 |
| 2024/10/07 | 2,830 | 2,886 | 2,818 | 2,866 | +81 | +2.9% | 46,500 |
| 2024/10/04 | 2,745 | 2,800 | 2,725 | 2,785 | +40 | +1.5% | 39,700 |
| 2024/10/03 | 2,815 | 2,828 | 2,680 | 2,745 | -35 | -1.3% | 85,400 |
| 2024/10/02 | 2,800 | 2,871 | 2,780 | 2,780 | -70 | -2.5% | 71,300 |
| 2024/10/01 | 2,873 | 3,085 | 2,813 | 2,850 | +20 | +0.7% | 149,700 |
| 2024/09/30 | 2,830 | 2,869 | 2,720 | 2,830 | -58 | -2% | 151,000 |
| 2024/09/27 | 2,900 | 3,200 | 2,688 | 2,888 | +188 | +7% | 1,790,200 |
| 2024/09/26 | 2,700 | 2,927 | 2,625 | 2,700 | - | - | 2,127,400 |
1～
48
件表示中 / 48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 | 246,000円 | +23.0% | +11.1% | 0.00% | 20.53倍 | 8.03倍 |
|
- |
| セキチュー | 118,400円 | -1.3% | -30.9% | - | - | - |
|
群馬地盤の中堅ホームセンター（ＨＣ）、カー用品専門店「オートウェイ」や自転車店等も展開 |
| ＩＣＤＡ | 304,500円 | +5.7% | -15.3% | 1.64% | 6.27倍 | 0.66倍 |
|
三重県拠点のホンダ系ディーラー。ＶＷ、アウディの輸入車販売、自動車リサイクル事業も展開 |
| ライフフーズ | 166,700円 | -7.9% | +999.9% | 0.00% | 35.38倍 | 3.45倍 |
|
関西地盤の和食外食チェーン。主力はセルフ食堂「ザめしや」と定食メニュー主体の「街かど屋」 |
| ウェルビンＧ | - | +2.3% | +0.1% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
