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 |
|---|---|---|---|---|---|---|---|
| 2023/01/16 | 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 |
| 2022/11/10 | 3,460 | 3,470 | 3,385 | 3,385 | -195 | -5.4% | 460,300 |
| 2022/11/09 | 3,650 | 3,690 | 3,555 | 3,580 | -5 | -0.1% | 420,800 |
| 2022/11/08 | 3,520 | 3,660 | 3,450 | 3,585 | +155 | +4.5% | 1,155,800 |
| 2022/11/07 | 3,380 | 3,430 | 3,360 | 3,430 | +501 | +17.1% | 934,000 |
| 2022/11/04 | 2,944 | 3,015 | 2,922 | 2,929 | -76 | -2.5% | 425,100 |
| 2022/11/02 | 3,025 | 3,060 | 2,990 | 3,005 | -45 | -1.5% | 305,600 |
| 2022/11/01 | 3,020 | 3,110 | 3,015 | 3,050 | +35 | +1.2% | 223,800 |
551～
600
件表示中 / 2133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 | 82,100円 | +16.2% | +11.7% | - | 18.39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 | 204,600円 | +3.4% | -3.6% | - | 12.40倍 | 1.29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 | 33,700円 | +7.1% | +19.2% | - | 18.40倍 | 1.18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 | 113,000円 | +40.2% | +23.7% | - | 9.78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 | 235,000円 | +2.4% | +4.9% | - | 9.45倍 | 1.22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
