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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/10/31 | 3,040 | 3,100 | 2,955 | 3,015 | -10 | -0.3% | 259,600 |
| 2022/10/28 | 2,955 | 3,030 | 2,935 | 3,025 | +35 | +1.2% | 438,100 |
| 2022/10/27 | 2,953 | 3,020 | 2,903 | 2,990 | +57 | +1.9% | 291,600 |
| 2022/10/26 | 2,840 | 2,957 | 2,828 | 2,933 | +177 | +6.4% | 522,500 |
| 2022/10/25 | 2,878 | 2,878 | 2,756 | 2,756 | -131 | -4.5% | 453,800 |
| 2022/10/24 | 2,920 | 2,985 | 2,879 | 2,887 | +23 | +0.8% | 247,500 |
| 2022/10/21 | 2,869 | 2,915 | 2,842 | 2,864 | -1 | ±0% | 220,200 |
| 2022/10/20 | 2,850 | 2,878 | 2,819 | 2,865 | -35 | -1.2% | 299,300 |
| 2022/10/19 | 2,872 | 2,928 | 2,833 | 2,900 | +35 | +1.2% | 331,300 |
| 2022/10/18 | 2,970 | 2,985 | 2,852 | 2,865 | -55 | -1.9% | 265,900 |
| 2022/10/17 | 2,862 | 2,928 | 2,844 | 2,920 | +9 | +0.3% | 214,000 |
| 2022/10/14 | 2,875 | 2,919 | 2,838 | 2,911 | +51 | +1.8% | 286,400 |
| 2022/10/13 | 3,020 | 3,045 | 2,853 | 2,860 | -150 | -5% | 430,700 |
651～
700
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
