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 |
|---|---|---|---|---|---|---|---|
| 2023/06/09 | 1,323 | 1,327 | 1,284 | 1,284 | -11 | -0.8% | 359,400 |
| 2023/06/08 | 1,350 | 1,353 | 1,286 | 1,295 | -45 | -3.4% | 484,500 |
| 2023/06/07 | 1,358 | 1,385 | 1,338 | 1,340 | +22 | +1.7% | 672,000 |
| 2023/06/06 | 1,328 | 1,331 | 1,300 | 1,318 | -15 | -1.1% | 503,900 |
| 2023/06/05 | 1,340 | 1,377 | 1,324 | 1,333 | +41 | +3.2% | 726,700 |
| 2023/06/02 | 1,225 | 1,306 | 1,223 | 1,292 | +82 | +6.8% | 915,000 |
| 2023/06/01 | 1,208 | 1,223 | 1,177 | 1,210 | -9 | -0.7% | 762,400 |
| 2023/05/31 | 1,217 | 1,225 | 1,200 | 1,219 | -4 | -0.3% | 561,000 |
| 2023/05/30 | 1,206 | 1,230 | 1,184 | 1,223 | +11 | +0.9% | 416,600 |
| 2023/05/29 | 1,239 | 1,244 | 1,206 | 1,212 | -16 | -1.3% | 373,200 |
| 2023/05/26 | 1,280 | 1,280 | 1,225 | 1,228 | -12 | -1% | 427,700 |
| 2023/05/25 | 1,236 | 1,251 | 1,216 | 1,240 | -13 | -1% | 411,200 |
| 2023/05/24 | 1,284 | 1,287 | 1,252 | 1,253 | -43 | -3.3% | 358,900 |
| 2023/05/23 | 1,302 | 1,314 | 1,285 | 1,296 | -19 | -1.4% | 471,500 |
| 2023/05/22 | 1,332 | 1,333 | 1,297 | 1,315 | -33 | -2.4% | 280,400 |
| 2023/05/19 | 1,366 | 1,368 | 1,331 | 1,348 | -8 | -0.6% | 429,500 |
| 2023/05/18 | 1,373 | 1,383 | 1,349 | 1,356 | -14 | -1% | 439,600 |
| 2023/05/17 | 1,350 | 1,389 | 1,349 | 1,370 | +29 | +2.2% | 565,800 |
| 2023/05/16 | 1,320 | 1,350 | 1,312 | 1,341 | +24 | +1.8% | 443,300 |
| 2023/05/15 | 1,306 | 1,350 | 1,302 | 1,317 | +26 | +2% | 557,000 |
| 2023/05/12 | 1,280 | 1,303 | 1,274 | 1,291 | +40 | +3.2% | 464,600 |
| 2023/05/11 | 1,260 | 1,298 | 1,246 | 1,251 | -1 | -0.1% | 574,200 |
| 2023/05/10 | 1,267 | 1,286 | 1,249 | 1,252 | -14 | -1.1% | 529,700 |
| 2023/05/09 | 1,311 | 1,354 | 1,264 | 1,266 | +41 | +3.3% | 1,317,000 |
| 2023/05/08 | 1,240 | 1,253 | 1,215 | 1,225 | -11 | -0.9% | 638,700 |
| 2023/05/02 | 1,260 | 1,260 | 1,236 | 1,236 | -17 | -1.4% | 305,000 |
| 2023/05/01 | 1,247 | 1,267 | 1,243 | 1,253 | +11 | +0.9% | 413,400 |
| 2023/04/28 | 1,241 | 1,264 | 1,220 | 1,242 | +44 | +3.7% | 693,700 |
| 2023/04/27 | 1,205 | 1,209 | 1,192 | 1,198 | +6 | +0.5% | 975,100 |
| 2023/04/26 | 1,191 | 1,203 | 1,182 | 1,192 | -7 | -0.6% | 355,300 |
| 2023/04/25 | 1,215 | 1,229 | 1,199 | 1,199 | -3 | -0.2% | 292,700 |
| 2023/04/24 | 1,211 | 1,218 | 1,191 | 1,202 | +6 | +0.5% | 308,700 |
| 2023/04/21 | 1,231 | 1,237 | 1,196 | 1,196 | -30 | -2.4% | 391,200 |
| 2023/04/20 | 1,225 | 1,258 | 1,224 | 1,226 | -10 | -0.8% | 356,100 |
| 2023/04/19 | 1,236 | 1,242 | 1,218 | 1,236 | +3 | +0.2% | 385,000 |
| 2023/04/18 | 1,244 | 1,256 | 1,220 | 1,233 | -11 | -0.9% | 357,700 |
| 2023/04/17 | 1,250 | 1,250 | 1,214 | 1,244 | -3 | -0.2% | 373,400 |
| 2023/04/14 | 1,270 | 1,272 | 1,235 | 1,247 | -13 | -1% | 255,100 |
| 2023/04/13 | 1,231 | 1,264 | 1,224 | 1,260 | +12 | +1% | 334,400 |
| 2023/04/12 | 1,243 | 1,253 | 1,228 | 1,248 | +14 | +1.1% | 267,100 |
| 2023/04/11 | 1,262 | 1,269 | 1,227 | 1,234 | -19 | -1.5% | 349,400 |
| 2023/04/10 | 1,283 | 1,284 | 1,246 | 1,253 | -3 | -0.2% | 347,600 |
| 2023/04/07 | 1,261 | 1,271 | 1,239 | 1,256 | +2 | +0.2% | 262,300 |
| 2023/04/06 | 1,244 | 1,265 | 1,231 | 1,254 | +10 | +0.8% | 436,200 |
| 2023/04/05 | 1,222 | 1,258 | 1,210 | 1,244 | +18 | +1.5% | 576,300 |
| 2023/04/04 | 1,297 | 1,303 | 1,220 | 1,226 | -98 | -7.4% | 1,140,600 |
| 2023/04/03 | 1,362 | 1,394 | 1,320 | 1,324 | -22 | -1.6% | 482,900 |
| 2023/03/31 | 1,340 | 1,349 | 1,315 | 1,346 | +15 | +1.1% | 319,800 |
| 2023/03/30 | 1,353 | 1,358 | 1,319 | 1,331 | -19 | -1.4% | 295,500 |
| 2023/03/29 | 1,334 | 1,353 | 1,324 | 1,350 | +30 | +2.3% | 339,100 |
451～
500
件表示中 / 2132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 | 79,300円 | +16.2% | +11.7% | 2.96% | 17.76倍 | 6.70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 |
| トーカイ | 204,700円 | +3.4% | -3.6% | 2.83% | 12.41倍 | 0.82倍 |
|
リネンサプライ大手。病院関連・介護用品レンタルが主力。中部、関西の調剤薬局が第２の柱 |
| セプテーニＨＤ | 33,600円 | +7.1% | +19.2% | 5.36% | 18.34倍 | 1.00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 |
| Ｍ＆Ａ総研Ｈ | 112,100円 | +40.2% | +23.7% | 0.00% | 9.71倍 | 7.28倍 |
|
Ｍ＆Ａ仲介が柱。売り手企業は着手金など無料の完全成功報酬制。独自のマッチングシステム |
| 建設技研 | 233,000円 | +2.4% | +4.9% | 3.22% | 9.37倍 | 1.05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 |
市場注目の銘柄
チャート関連のコラム
