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 |
|---|---|---|---|---|---|---|---|
| 2023/08/03 | 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 |
| 2023/07/21 | 1,179 | 1,179 | 1,154 | 1,171 | -12 | -1% | 403,500 |
| 2023/07/20 | 1,188 | 1,202 | 1,178 | 1,183 | ±0 | ±0% | 368,500 |
| 2023/07/19 | 1,193 | 1,203 | 1,174 | 1,183 | +12 | +1% | 315,400 |
| 2023/07/18 | 1,188 | 1,204 | 1,171 | 1,171 | -2 | -0.2% | 289,500 |
| 2023/07/14 | 1,199 | 1,200 | 1,172 | 1,173 | -15 | -1.3% | 218,900 |
| 2023/07/13 | 1,165 | 1,189 | 1,144 | 1,188 | +38 | +3.3% | 309,700 |
| 2023/07/12 | 1,177 | 1,177 | 1,139 | 1,150 | -31 | -2.6% | 446,200 |
| 2023/07/11 | 1,169 | 1,189 | 1,165 | 1,181 | +35 | +3.1% | 604,100 |
| 2023/07/10 | 1,135 | 1,153 | 1,117 | 1,146 | +16 | +1.4% | 568,000 |
| 2023/07/07 | 1,112 | 1,141 | 1,104 | 1,130 | -6 | -0.5% | 457,600 |
| 2023/07/06 | 1,148 | 1,160 | 1,136 | 1,136 | -25 | -2.2% | 344,700 |
| 2023/07/05 | 1,150 | 1,166 | 1,146 | 1,161 | +5 | +0.4% | 257,600 |
| 2023/07/04 | 1,155 | 1,164 | 1,138 | 1,156 | -11 | -0.9% | 368,400 |
| 2023/07/03 | 1,190 | 1,206 | 1,159 | 1,167 | -12 | -1% | 765,400 |
| 2023/06/30 | 1,181 | 1,184 | 1,158 | 1,179 | -2 | -0.2% | 364,600 |
| 2023/06/29 | 1,187 | 1,192 | 1,163 | 1,181 | +16 | +1.4% | 451,500 |
| 2023/06/28 | 1,160 | 1,187 | 1,159 | 1,165 | +22 | +1.9% | 514,800 |
| 2023/06/27 | 1,185 | 1,185 | 1,137 | 1,143 | -49 | -4.1% | 575,800 |
| 2023/06/26 | 1,225 | 1,231 | 1,184 | 1,192 | -14 | -1.2% | 737,700 |
| 2023/06/23 | 1,276 | 1,285 | 1,192 | 1,206 | -70 | -5.5% | 946,700 |
| 2023/06/22 | 1,259 | 1,316 | 1,239 | 1,276 | +9 | +0.7% | 715,500 |
| 2023/06/21 | 1,259 | 1,273 | 1,246 | 1,267 | +23 | +1.8% | 348,100 |
| 2023/06/20 | 1,265 | 1,266 | 1,229 | 1,244 | -47 | -3.6% | 730,500 |
| 2023/06/19 | 1,282 | 1,321 | 1,269 | 1,291 | +16 | +1.3% | 547,500 |
| 2023/06/16 | 1,261 | 1,276 | 1,249 | 1,275 | +14 | +1.1% | 649,600 |
| 2023/06/15 | 1,271 | 1,276 | 1,249 | 1,261 | -10 | -0.8% | 356,700 |
| 2023/06/14 | 1,308 | 1,309 | 1,266 | 1,271 | -27 | -2.1% | 658,200 |
| 2023/06/13 | 1,322 | 1,323 | 1,294 | 1,298 | -12 | -0.9% | 561,000 |
| 2023/06/12 | 1,295 | 1,311 | 1,271 | 1,310 | +26 | +2% | 479,600 |
| 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 |
501～
550
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 | 96,100円 | +17.0% | +21.5% | 2.45% | 19.93倍 | 7.84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 | 292,100円 | +2.4% | +4.9% | 2.57% | 12.89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 | 425,500円 | +23.0% | +24.1% | 4.23% | 14.51倍 | 4.43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 | 192,300円 | +30.8% | +28.8% | 0.00% | 34.73倍 | 7.53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 | 153,100円 | +2.2% | -18.6% | 3.27% | 6.07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
