インソースの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/10/03 | 1,005 | 1,018 | 968 | 968 | -37 | -3.7% | 522,400 |
2023/10/02 | 1,044 | 1,045 | 1,005 | 1,005 | -30 | -2.9% | 363,000 |
2023/09/29 | 1,030 | 1,054 | 1,024 | 1,035 | +8 | +0.8% | 284,700 |
2023/09/28 | 1,042 | 1,042 | 1,015 | 1,027 | -18 | -1.7% | 321,500 |
2023/09/27 | 1,018 | 1,045 | 1,012 | 1,045 | +13 | +1.3% | 456,900 |
2023/09/26 | 1,040 | 1,058 | 1,032 | 1,032 | +4 | +0.4% | 432,300 |
2023/09/25 | 1,031 | 1,037 | 1,014 | 1,028 | +7 | +0.7% | 376,500 |
2023/09/22 | 1,000 | 1,033 | 993 | 1,021 | +13 | +1.3% | 337,800 |
2023/09/21 | 1,036 | 1,053 | 998 | 1,008 | -7 | -0.7% | 496,000 |
2023/09/20 | 1,016 | 1,036 | 1,005 | 1,015 | -2 | -0.2% | 325,000 |
2023/09/19 | 1,010 | 1,029 | 1,004 | 1,017 | +5 | +0.5% | 304,500 |
2023/09/15 | 1,003 | 1,018 | 997 | 1,012 | +9 | +0.9% | 570,700 |
2023/09/14 | 1,030 | 1,030 | 1,000 | 1,003 | -23 | -2.2% | 555,100 |
2023/09/13 | 1,026 | 1,028 | 1,000 | 1,026 | -9 | -0.9% | 550,300 |
2023/09/12 | 1,016 | 1,042 | 1,013 | 1,035 | +15 | +1.5% | 390,100 |
2023/09/11 | 1,030 | 1,038 | 1,014 | 1,020 | -20 | -1.9% | 313,300 |
2023/09/08 | 1,041 | 1,052 | 1,031 | 1,040 | -16 | -1.5% | 432,800 |
2023/09/07 | 1,091 | 1,091 | 1,053 | 1,056 | -49 | -4.4% | 640,200 |
2023/09/06 | 1,105 | 1,107 | 1,092 | 1,105 | +5 | +0.5% | 229,100 |
2023/09/05 | 1,090 | 1,104 | 1,087 | 1,100 | +12 | +1.1% | 302,000 |
2023/09/04 | 1,090 | 1,093 | 1,075 | 1,088 | -3 | -0.3% | 242,800 |
2023/09/01 | 1,099 | 1,114 | 1,083 | 1,091 | -9 | -0.8% | 280,000 |
2023/08/31 | 1,086 | 1,102 | 1,074 | 1,100 | +8 | +0.7% | 498,200 |
2023/08/30 | 1,118 | 1,118 | 1,087 | 1,092 | -29 | -2.6% | 443,500 |
2023/08/29 | 1,102 | 1,127 | 1,096 | 1,121 | +16 | +1.4% | 302,200 |
2023/08/28 | 1,105 | 1,114 | 1,088 | 1,105 | -10 | -0.9% | 279,300 |
2023/08/25 | 1,095 | 1,115 | 1,078 | 1,115 | -2 | -0.2% | 258,900 |
2023/08/24 | 1,118 | 1,120 | 1,104 | 1,117 | -1 | -0.1% | 241,600 |
2023/08/23 | 1,091 | 1,118 | 1,078 | 1,118 | +35 | +3.2% | 368,900 |
2023/08/22 | 1,100 | 1,102 | 1,079 | 1,083 | -4 | -0.4% | 359,800 |
2023/08/21 | 1,072 | 1,095 | 1,064 | 1,087 | +4 | +0.4% | 257,800 |
2023/08/18 | 1,098 | 1,099 | 1,066 | 1,083 | -34 | -3% | 398,400 |
2023/08/17 | 1,121 | 1,128 | 1,109 | 1,117 | -11 | -1% | 274,900 |
2023/08/16 | 1,138 | 1,148 | 1,127 | 1,128 | -10 | -0.9% | 176,600 |
2023/08/15 | 1,146 | 1,148 | 1,121 | 1,138 | -27 | -2.3% | 345,500 |
2023/08/14 | 1,180 | 1,186 | 1,161 | 1,165 | -12 | -1% | 182,100 |
2023/08/10 | 1,171 | 1,178 | 1,153 | 1,177 | -10 | -0.8% | 264,300 |
2023/08/09 | 1,174 | 1,199 | 1,174 | 1,187 | +13 | +1.1% | 287,200 |
2023/08/08 | 1,192 | 1,201 | 1,172 | 1,174 | -19 | -1.6% | 197,700 |
2023/08/07 | 1,169 | 1,203 | 1,167 | 1,193 | +10 | +0.8% | 319,600 |
2023/08/04 | 1,206 | 1,217 | 1,182 | 1,183 | -27 | -2.2% | 319,400 |
2023/08/03 | 1,221 | 1,241 | 1,205 | 1,210 | -24 | -1.9% | 422,900 |
2023/08/02 | 1,210 | 1,238 | 1,195 | 1,234 | +9 | +0.7% | 457,700 |
2023/08/01 | 1,259 | 1,260 | 1,215 | 1,225 | -29 | -2.3% | 558,500 |
2023/07/31 | 1,217 | 1,259 | 1,195 | 1,254 | +49 | +4.1% | 954,700 |
2023/07/28 | 1,131 | 1,216 | 1,131 | 1,205 | +58 | +5.1% | 1,233,300 |
2023/07/27 | 1,070 | 1,149 | 1,066 | 1,147 | +65 | +6% | 1,254,500 |
2023/07/26 | 1,121 | 1,145 | 1,078 | 1,082 | -44 | -3.9% | 1,651,700 |
2023/07/25 | 1,156 | 1,156 | 1,106 | 1,126 | -105 | -8.5% | 2,395,600 |
2023/07/24 | 1,209 | 1,238 | 1,208 | 1,231 | +60 | +5.1% | 1,236,300 |
151~
200
件表示中 / 1911件
類似銘柄と比較する
現在ご覧いただいている「インソース」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 |
---|---|---|---|---|---|---|---|---|
インソース | 97,000円 | +16.2% | +16.5% | 1.55% | 26.21倍 | 9.81倍 |
|
企業等の人事部向けに講師派遣型研修、公開講座を運営。人事や営業サポートシステムも展開 |
パソナG | 227,200円 | -0.7% | -34.9% | 3.30% | 0.89倍 | 1.69倍 |
|
人材派遣の先駆で業界3位。業務請負育成。地方創生注力。福利厚生子会社を売却し事業再構築 |
セプテーニHD | 41,600円 | -9.5% | - | 1.90% | 13.26倍 | 1.31倍 |
|
電通グループ傘下のネット広告代理大手。運用に強み。24年3月に漫画アプリ子会社を連結除外 |
ストライク | 426,500円 | +31.8% | +34.9% | 1.45% | 17.51倍 | 5.13倍 |
|
中小企業の事業承継案件主体のM&A仲介会社。譲渡先、買収先双方からの仲介報酬が収益源 |
P I | 64,000円 | +7.3% | +0.5% | 3.75% | 15.38倍 | 1.85倍 |
|
コールセンターに強いBPO。自動車事故や故障対応で損保関連が主。不動産管理分野も強化 |
市場注目の銘柄
チャート関連のコラム