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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 984 | 987 | 963 | 963 | -21 | -2.1% | 355,700 |
| 2025/08/19 | 989 | 995 | 980 | 984 | -7 | -0.7% | 308,100 |
| 2025/08/18 | 970 | 992 | 969 | 991 | +23 | +2.4% | 390,100 |
| 2025/08/15 | 959 | 975 | 957 | 968 | +21 | +2.2% | 447,800 |
| 2025/08/14 | 955 | 965 | 945 | 947 | -13 | -1.4% | 361,400 |
| 2025/08/13 | 963 | 973 | 947 | 960 | +2 | +0.2% | 324,100 |
| 2025/08/12 | 955 | 962 | 937 | 958 | +7 | +0.7% | 379,100 |
| 2025/08/08 | 940 | 956 | 937 | 951 | +11 | +1.2% | 418,900 |
| 2025/08/07 | 914 | 946 | 910 | 940 | +22 | +2.4% | 458,500 |
| 2025/08/06 | 918 | 933 | 915 | 918 | +1 | +0.1% | 520,700 |
| 2025/08/05 | 929 | 935 | 916 | 917 | -9 | -1% | 454,200 |
| 2025/08/04 | 908 | 927 | 905 | 926 | -7 | -0.8% | 528,500 |
| 2025/08/01 | 926 | 939 | 926 | 933 | +10 | +1.1% | 301,600 |
| 2025/07/31 | 914 | 925 | 914 | 923 | +3 | +0.3% | 297,800 |
| 2025/07/30 | 930 | 931 | 911 | 920 | -4 | -0.4% | 544,000 |
| 2025/07/29 | 923 | 927 | 912 | 924 | -8 | -0.9% | 541,300 |
| 2025/07/28 | 927 | 938 | 917 | 932 | -3 | -0.3% | 610,600 |
| 2025/07/25 | 932 | 954 | 926 | 935 | +5 | +0.5% | 916,500 |
| 2025/07/24 | 928 | 946 | 922 | 930 | -5 | -0.5% | 523,500 |
| 2025/07/23 | 932 | 953 | 907 | 935 | -12 | -1.3% | 1,172,700 |
| 2025/07/22 | 970 | 975 | 947 | 947 | -13 | -1.4% | 604,600 |
| 2025/07/18 | 978 | 981 | 960 | 960 | -7 | -0.7% | 260,200 |
| 2025/07/17 | 954 | 969 | 953 | 967 | +12 | +1.3% | 250,800 |
| 2025/07/16 | 962 | 965 | 951 | 955 | -10 | -1% | 397,000 |
| 2025/07/15 | 982 | 987 | 965 | 965 | -8 | -0.8% | 309,100 |
| 2025/07/14 | 974 | 982 | 968 | 973 | -2 | -0.2% | 235,500 |
| 2025/07/11 | 987 | 1,001 | 975 | 975 | -12 | -1.2% | 286,100 |
| 2025/07/10 | 981 | 988 | 971 | 987 | +9 | +0.9% | 339,900 |
| 2025/07/09 | 981 | 996 | 966 | 978 | -3 | -0.3% | 337,500 |
| 2025/07/08 | 997 | 997 | 975 | 981 | -17 | -1.7% | 342,800 |
| 2025/07/07 | 983 | 1,007 | 983 | 998 | +18 | +1.8% | 377,400 |
| 2025/07/04 | 978 | 995 | 970 | 980 | +17 | +1.8% | 346,900 |
| 2025/07/03 | 975 | 979 | 958 | 963 | -12 | -1.2% | 234,300 |
| 2025/07/02 | 975 | 986 | 973 | 975 | ±0 | ±0% | 234,700 |
| 2025/07/01 | 988 | 992 | 973 | 975 | -19 | -1.9% | 241,200 |
| 2025/06/30 | 1,000 | 1,005 | 993 | 994 | +7 | +0.7% | 270,500 |
| 2025/06/27 | 1,000 | 1,003 | 983 | 987 | -11 | -1.1% | 304,100 |
| 2025/06/26 | 1,014 | 1,014 | 978 | 998 | -21 | -2.1% | 429,800 |
| 2025/06/25 | 1,000 | 1,022 | 996 | 1,019 | +17 | +1.7% | 225,500 |
| 2025/06/24 | 1,003 | 1,007 | 994 | 1,002 | +10 | +1% | 146,200 |
| 2025/06/23 | 969 | 994 | 967 | 992 | +8 | +0.8% | 189,200 |
| 2025/06/20 | 1,001 | 1,005 | 983 | 984 | -23 | -2.3% | 622,800 |
| 2025/06/19 | 1,005 | 1,020 | 1,001 | 1,007 | +2 | +0.2% | 232,100 |
| 2025/06/18 | 1,014 | 1,023 | 1,002 | 1,005 | -5 | -0.5% | 262,500 |
| 2025/06/17 | 1,015 | 1,030 | 1,008 | 1,010 | -10 | -1% | 214,500 |
| 2025/06/16 | 1,016 | 1,025 | 1,012 | 1,020 | +4 | +0.4% | 135,700 |
| 2025/06/13 | 1,035 | 1,040 | 1,006 | 1,016 | -17 | -1.6% | 326,400 |
| 2025/06/12 | 1,029 | 1,039 | 1,023 | 1,033 | +8 | +0.8% | 314,600 |
| 2025/06/11 | 1,017 | 1,029 | 1,008 | 1,025 | +15 | +1.5% | 238,500 |
| 2025/06/10 | 1,017 | 1,017 | 1,004 | 1,010 | -7 | -0.7% | 229,700 |
1～
50
件表示中 / 2220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 | 96,300円 | +17.0% | +21.5% | 2.44% | 19.97倍 | 7.86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 |
| 建設技研 | 292,800円 | +2.4% | +4.9% | 2.56% | 12.92倍 | 1.29倍 |
|
建設コンサル上位。河川、道路に強み。技術士など資格保有者の比率高い。海外や新分野に注力 |
| ストライク | 428,500円 | +23.0% | +24.1% | 4.20% | 14.61倍 | 4.46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 |
| ｄｅｌｙ | 195,400円 | +30.8% | +28.8% | 0.00% | 35.29倍 | 7.65倍 |
|
ＬＩＮＥヤフー傘下。レシピ動画サービス「クラシル」を運営。ポイントサービスを育成中 |
| ＴＲＥＨＤ | 153,600円 | +2.2% | -18.6% | 3.26% | 6.09倍 | 1.02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
