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 |
|---|---|---|---|---|---|---|---|
| 2023/03/09 | 1,449 | 1,481 | 1,442 | 1,458 | +9 | +0.6% | 703,400 |
| 2023/03/08 | 1,355 | 1,463 | 1,345 | 1,449 | +104 | +7.7% | 1,198,300 |
| 2023/03/07 | 1,350 | 1,352 | 1,321 | 1,345 | +16 | +1.2% | 411,400 |
| 2023/03/06 | 1,340 | 1,360 | 1,317 | 1,329 | -16 | -1.2% | 759,200 |
| 2023/03/03 | 1,296 | 1,358 | 1,285 | 1,345 | +53 | +4.1% | 1,113,100 |
| 2023/03/02 | 1,255 | 1,305 | 1,255 | 1,292 | +42 | +3.4% | 742,400 |
| 2023/03/01 | 1,238 | 1,256 | 1,227 | 1,250 | +12 | +1% | 568,400 |
| 2023/02/28 | 1,230 | 1,267 | 1,221 | 1,238 | +38 | +3.2% | 619,300 |
| 2023/02/27 | 1,179 | 1,215 | 1,157 | 1,200 | +14 | +1.2% | 610,000 |
| 2023/02/24 | 1,194 | 1,197 | 1,151 | 1,186 | -35 | -2.9% | 1,360,100 |
| 2023/02/22 | 1,250 | 1,256 | 1,218 | 1,221 | -73 | -5.6% | 843,000 |
| 2023/02/21 | 1,319 | 1,333 | 1,291 | 1,294 | -15 | -1.1% | 612,700 |
| 2023/02/20 | 1,332 | 1,358 | 1,283 | 1,309 | -53 | -3.9% | 941,900 |
| 2023/02/17 | 1,390 | 1,393 | 1,362 | 1,362 | -51 | -3.6% | 304,500 |
| 2023/02/16 | 1,451 | 1,454 | 1,412 | 1,413 | -9 | -0.6% | 250,500 |
| 2023/02/15 | 1,455 | 1,463 | 1,422 | 1,422 | -13 | -0.9% | 222,000 |
| 2023/02/14 | 1,437 | 1,459 | 1,428 | 1,435 | +22 | +1.6% | 285,300 |
| 2023/02/13 | 1,415 | 1,418 | 1,392 | 1,413 | -12 | -0.8% | 283,200 |
| 2023/02/10 | 1,473 | 1,474 | 1,424 | 1,425 | -53 | -3.6% | 312,600 |
| 2023/02/09 | 1,478 | 1,496 | 1,468 | 1,478 | +2 | +0.1% | 359,300 |
| 2023/02/08 | 1,460 | 1,482 | 1,459 | 1,476 | +32 | +2.2% | 388,100 |
| 2023/02/07 | 1,456 | 1,472 | 1,436 | 1,444 | -7 | -0.5% | 435,600 |
| 2023/02/06 | 1,449 | 1,463 | 1,438 | 1,451 | -13 | -0.9% | 452,600 |
| 2023/02/03 | 1,513 | 1,517 | 1,461 | 1,464 | -65 | -4.3% | 569,800 |
| 2023/02/02 | 1,505 | 1,538 | 1,486 | 1,529 | +39 | +2.6% | 566,500 |
| 2023/02/01 | 1,483 | 1,528 | 1,480 | 1,490 | +41 | +2.8% | 730,200 |
| 2023/01/31 | 1,481 | 1,491 | 1,427 | 1,449 | -49 | -3.3% | 654,500 |
| 2023/01/30 | 1,448 | 1,535 | 1,448 | 1,498 | +56 | +3.9% | 920,500 |
| 2023/01/27 | 1,490 | 1,519 | 1,437 | 1,442 | -52 | -3.5% | 1,114,800 |
| 2023/01/26 | 1,526 | 1,605 | 1,487 | 1,494 | -130 | -8% | 1,865,000 |
| 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 |
601～
650
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 | 292,300円 | +2.4% | +4.9% | 2.57% | 12.90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 | 423,500円 | +23.0% | +24.1% | 4.25% | 14.44倍 | 4.41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 | 195,300円 | +30.8% | +28.8% | 0.00% | 35.27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 | 153,000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
