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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,639 | 1,653 | 1,602 | 1,624 | +12 | +0.7% | 642,000 |
| 2023/01/24 | 1,557 | 1,632 | 1,545 | 1,612 | +47 | +3% | 526,300 |
| 2023/01/23 | 1,600 | 1,604 | 1,539 | 1,565 | -17 | -1.1% | 507,200 |
| 2023/01/20 | 1,570 | 1,597 | 1,562 | 1,582 | -26 | -1.6% | 226,800 |
| 2023/01/19 | 1,561 | 1,643 | 1,557 | 1,608 | +40 | +2.6% | 596,300 |
| 2023/01/18 | 1,588 | 1,612 | 1,545 | 1,568 | +55 | +3.6% | 746,000 |
| 2023/01/17 | 1,500 | 1,522 | 1,479 | 1,513 | +7 | +0.5% | 268,400 |
| 2023/01/16 | 1,470 | 1,550 | 1,463 | 1,506 | +49 | +3.4% | 484,700 |
| 2023/01/13 | 1,414 | 1,465 | 1,414 | 1,457 | +26 | +1.8% | 216,100 |
| 2023/01/12 | 1,454 | 1,465 | 1,430 | 1,431 | -2 | -0.1% | 324,000 |
| 2023/01/11 | 1,379 | 1,448 | 1,375 | 1,433 | +73 | +5.4% | 555,000 |
| 2023/01/10 | 1,388 | 1,416 | 1,341 | 1,360 | -31 | -2.2% | 572,300 |
| 2023/01/06 | 1,410 | 1,414 | 1,387 | 1,391 | -45 | -3.1% | 508,600 |
| 2023/01/05 | 1,460 | 1,476 | 1,417 | 1,436 | -35 | -2.4% | 369,900 |
| 2023/01/04 | 1,515 | 1,567 | 1,461 | 1,471 | -84 | -5.4% | 368,700 |
| 2022/12/30 | 1,561 | 1,585 | 1,547 | 1,555 | +21 | +1.4% | 227,500 |
| 2022/12/29 | 1,540 | 1,560 | 1,516 | 1,534 | -1,561 | -50.4% | 325,200 |
| 2022/12/28 | 3,100 | 3,120 | 3,080 | 3,095 | -50 | -1.6% | 106,100 |
| 2022/12/27 | 3,110 | 3,190 | 3,110 | 3,145 | +55 | +1.8% | 135,300 |
| 2022/12/26 | 3,055 | 3,095 | 3,025 | 3,090 | +70 | +2.3% | 135,500 |
| 2022/12/23 | 3,060 | 3,105 | 3,005 | 3,020 | -40 | -1.3% | 227,300 |
| 2022/12/22 | 3,005 | 3,110 | 2,995 | 3,060 | +109 | +3.7% | 245,600 |
| 2022/12/21 | 2,934 | 3,020 | 2,853 | 2,951 | +26 | +0.9% | 250,300 |
| 2022/12/20 | 3,000 | 3,060 | 2,868 | 2,925 | -100 | -3.3% | 238,700 |
| 2022/12/19 | 3,020 | 3,070 | 3,005 | 3,025 | -5 | -0.2% | 131,000 |
| 2022/12/16 | 2,880 | 3,030 | 2,870 | 3,030 | +125 | +4.3% | 221,100 |
| 2022/12/15 | 2,940 | 2,950 | 2,903 | 2,905 | -75 | -2.5% | 288,300 |
| 2022/12/14 | 3,020 | 3,020 | 2,952 | 2,980 | -6 | -0.2% | 156,100 |
| 2022/12/13 | 3,055 | 3,065 | 2,964 | 2,986 | -19 | -0.6% | 145,300 |
| 2022/12/12 | 2,990 | 3,040 | 2,951 | 3,005 | -85 | -2.8% | 286,600 |
| 2022/12/09 | 3,110 | 3,110 | 3,060 | 3,090 | ±0 | ±0% | 103,400 |
| 2022/12/08 | 3,080 | 3,135 | 3,035 | 3,090 | +10 | +0.3% | 158,800 |
| 2022/12/07 | 3,150 | 3,180 | 3,080 | 3,080 | -110 | -3.4% | 142,600 |
| 2022/12/06 | 3,235 | 3,265 | 3,185 | 3,190 | -110 | -3.3% | 162,800 |
| 2022/12/05 | 3,245 | 3,315 | 3,220 | 3,300 | +25 | +0.8% | 120,000 |
| 2022/12/02 | 3,290 | 3,320 | 3,270 | 3,275 | -85 | -2.5% | 222,200 |
| 2022/12/01 | 3,425 | 3,440 | 3,330 | 3,360 | -15 | -0.4% | 219,700 |
| 2022/11/30 | 3,300 | 3,395 | 3,275 | 3,375 | +40 | +1.2% | 294,300 |
| 2022/11/29 | 3,265 | 3,335 | 3,225 | 3,335 | +65 | +2% | 169,400 |
| 2022/11/28 | 3,210 | 3,285 | 3,175 | 3,270 | +35 | +1.1% | 159,700 |
| 2022/11/25 | 3,290 | 3,345 | 3,215 | 3,235 | +55 | +1.7% | 247,300 |
| 2022/11/24 | 3,175 | 3,225 | 3,165 | 3,180 | +65 | +2.1% | 239,600 |
| 2022/11/22 | 3,240 | 3,240 | 3,090 | 3,115 | -140 | -4.3% | 335,400 |
| 2022/11/21 | 3,130 | 3,255 | 3,125 | 3,255 | +110 | +3.5% | 223,000 |
| 2022/11/18 | 3,215 | 3,235 | 3,140 | 3,145 | -115 | -3.5% | 237,600 |
| 2022/11/17 | 3,180 | 3,265 | 3,180 | 3,260 | +15 | +0.5% | 198,000 |
| 2022/11/16 | 3,255 | 3,270 | 3,180 | 3,245 | +5 | +0.2% | 273,000 |
| 2022/11/15 | 3,245 | 3,260 | 3,195 | 3,240 | -55 | -1.7% | 259,800 |
| 2022/11/14 | 3,370 | 3,370 | 3,285 | 3,295 | -130 | -3.8% | 347,900 |
| 2022/11/11 | 3,485 | 3,505 | 3,330 | 3,425 | +40 | +1.2% | 375,800 |
451～
500
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
