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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,041 | 1,063 | 1,040 | 1,058 | +27 | +2.6% | 256,600 |
| 2024/11/21 | 1,039 | 1,048 | 1,025 | 1,031 | +11 | +1.1% | 169,700 |
| 2024/11/20 | 1,042 | 1,048 | 1,020 | 1,020 | +8 | +0.8% | 243,100 |
| 2024/11/19 | 1,025 | 1,035 | 1,012 | 1,012 | -6 | -0.6% | 214,500 |
| 2024/11/18 | 1,003 | 1,043 | 1,003 | 1,018 | +8 | +0.8% | 223,400 |
| 2024/11/15 | 1,046 | 1,046 | 1,010 | 1,010 | -21 | -2% | 271,200 |
| 2024/11/14 | 1,039 | 1,045 | 1,022 | 1,031 | -19 | -1.8% | 186,100 |
| 2024/11/13 | 1,060 | 1,067 | 1,040 | 1,050 | -15 | -1.4% | 314,900 |
| 2024/11/12 | 1,087 | 1,106 | 1,065 | 1,065 | -13 | -1.2% | 331,400 |
| 2024/11/11 | 1,036 | 1,085 | 1,020 | 1,078 | +38 | +3.7% | 400,000 |
| 2024/11/08 | 1,050 | 1,062 | 1,033 | 1,040 | -6 | -0.6% | 253,500 |
| 2024/11/07 | 1,060 | 1,077 | 1,038 | 1,046 | +2 | +0.2% | 604,200 |
| 2024/11/06 | 996 | 1,062 | 958 | 1,044 | +78 | +8.1% | 1,553,200 |
| 2024/11/05 | 980 | 982 | 946 | 966 | +15 | +1.6% | 593,500 |
| 2024/11/01 | 972 | 986 | 951 | 951 | -20 | -2.1% | 256,800 |
| 2024/10/31 | 979 | 989 | 971 | 971 | -5 | -0.5% | 231,300 |
| 2024/10/30 | 972 | 982 | 968 | 976 | +7 | +0.7% | 327,000 |
| 2024/10/29 | 964 | 975 | 959 | 969 | -8 | -0.8% | 251,100 |
| 2024/10/28 | 950 | 977 | 946 | 977 | +20 | +2.1% | 148,500 |
| 2024/10/25 | 957 | 965 | 943 | 957 | +7 | +0.7% | 171,600 |
| 2024/10/24 | 928 | 954 | 926 | 950 | -8 | -0.8% | 323,900 |
| 2024/10/23 | 961 | 970 | 947 | 958 | -9 | -0.9% | 421,800 |
| 2024/10/22 | 1,028 | 1,028 | 966 | 967 | -74 | -7.1% | 489,600 |
| 2024/10/21 | 1,017 | 1,043 | 1,010 | 1,041 | +25 | +2.5% | 242,900 |
| 2024/10/18 | 1,022 | 1,027 | 1,015 | 1,016 | -14 | -1.4% | 163,600 |
| 2024/10/17 | 1,046 | 1,056 | 1,021 | 1,030 | -14 | -1.3% | 339,700 |
| 2024/10/16 | 1,049 | 1,072 | 1,043 | 1,044 | -20 | -1.9% | 282,900 |
| 2024/10/15 | 1,055 | 1,065 | 1,041 | 1,064 | +21 | +2% | 170,800 |
| 2024/10/11 | 1,051 | 1,064 | 1,043 | 1,043 | -11 | -1% | 195,600 |
| 2024/10/10 | 1,078 | 1,078 | 1,042 | 1,054 | -18 | -1.7% | 242,600 |
| 2024/10/09 | 1,048 | 1,072 | 1,037 | 1,072 | +27 | +2.6% | 283,700 |
| 2024/10/08 | 1,030 | 1,047 | 1,015 | 1,045 | -4 | -0.4% | 341,800 |
| 2024/10/07 | 1,031 | 1,055 | 1,030 | 1,049 | +34 | +3.3% | 406,800 |
| 2024/10/04 | 1,010 | 1,030 | 1,010 | 1,015 | +11 | +1.1% | 319,600 |
| 2024/10/03 | 1,004 | 1,017 | 985 | 1,004 | +18 | +1.8% | 448,500 |
| 2024/10/02 | 992 | 1,003 | 983 | 986 | -15 | -1.5% | 565,200 |
| 2024/10/01 | 1,021 | 1,024 | 999 | 1,001 | -21 | -2.1% | 589,000 |
| 2024/09/30 | 1,010 | 1,040 | 1,006 | 1,022 | -18 | -1.7% | 530,500 |
| 2024/09/27 | 1,035 | 1,041 | 1,025 | 1,040 | -20 | -1.9% | 454,100 |
| 2024/09/26 | 1,045 | 1,060 | 1,021 | 1,060 | -9 | -0.8% | 760,700 |
| 2024/09/25 | 1,097 | 1,101 | 1,068 | 1,069 | -34 | -3.1% | 366,000 |
| 2024/09/24 | 1,105 | 1,108 | 1,092 | 1,103 | +6 | +0.5% | 318,900 |
| 2024/09/20 | 1,111 | 1,119 | 1,092 | 1,097 | +2 | +0.2% | 399,300 |
| 2024/09/19 | 1,094 | 1,111 | 1,089 | 1,095 | +20 | +1.9% | 549,100 |
| 2024/09/18 | 1,069 | 1,085 | 1,062 | 1,075 | +20 | +1.9% | 277,300 |
| 2024/09/17 | 1,058 | 1,059 | 1,022 | 1,055 | -4 | -0.4% | 383,600 |
| 2024/09/13 | 1,069 | 1,080 | 1,047 | 1,059 | -13 | -1.2% | 276,500 |
| 2024/09/12 | 1,065 | 1,072 | 1,053 | 1,072 | +28 | +2.7% | 302,600 |
| 2024/09/11 | 1,083 | 1,083 | 1,037 | 1,044 | -28 | -2.6% | 418,000 |
| 2024/09/10 | 1,064 | 1,081 | 1,054 | 1,072 | +8 | +0.8% | 278,700 |
1～
50
件表示中 / 2040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 | 105,800円 | +16.2% | +11.7% | 2.22% | 23.67倍 | 8.94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 |
| 乃村工 | 77,800円 | +2.1% | +7.0% | 3.47% | 21.16倍 | 1.79倍 |
|
展示施設、商業施設、博物館等のディスプレー企画・設計・施工・運営監理の最大手。堅実経営 |
| アンビス | 94,400円 | +26.3% | -21.7% | 0.42% | 15.92倍 | 2.78倍 |
|
関東や東北中心に医療施設型ホスピス「医心館」展開。慢性期・終末期の看護ケア提供に特化 |
| Ｐ Ｉ | 67,800円 | +7.3% | +0.5% | 3.54% | 16.31倍 | 1.92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 |
| ＴＲＥＨＤ | 161,800円 | +9.8% | +49.0% | 2.47% | 11.86倍 | 1.18倍 |
|
タケエイとリバーＨＤが２１年１０月統合。廃棄物の再資源化から処分まで一貫、バイオマス発電も |
市場注目の銘柄
チャート関連のコラム
