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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,060 | 1,060 | 1,034 | 1,051 | -9 | -0.8% | 309,100 |
| 2025/01/20 | 1,049 | 1,064 | 1,043 | 1,060 | +13 | +1.2% | 203,900 |
| 2025/01/17 | 1,057 | 1,057 | 1,025 | 1,047 | -30 | -2.8% | 361,400 |
| 2025/01/16 | 1,094 | 1,107 | 1,075 | 1,077 | -12 | -1.1% | 260,300 |
| 2025/01/15 | 1,092 | 1,103 | 1,083 | 1,089 | -11 | -1% | 480,900 |
| 2025/01/14 | 1,100 | 1,109 | 1,096 | 1,100 | -3 | -0.3% | 303,400 |
| 2025/01/10 | 1,100 | 1,109 | 1,096 | 1,103 | -1 | -0.1% | 315,700 |
| 2025/01/09 | 1,084 | 1,107 | 1,079 | 1,104 | +16 | +1.5% | 333,900 |
| 2025/01/08 | 1,066 | 1,089 | 1,063 | 1,088 | +10 | +0.9% | 298,500 |
| 2025/01/07 | 1,075 | 1,080 | 1,061 | 1,078 | +10 | +0.9% | 235,800 |
| 2025/01/06 | 1,133 | 1,142 | 1,067 | 1,068 | -62 | -5.5% | 464,700 |
| 2024/12/30 | 1,136 | 1,141 | 1,117 | 1,130 | -3 | -0.3% | 257,200 |
| 2024/12/27 | 1,118 | 1,133 | 1,114 | 1,133 | +12 | +1.1% | 195,700 |
| 2024/12/26 | 1,110 | 1,125 | 1,107 | 1,121 | +5 | +0.4% | 190,400 |
| 2024/12/25 | 1,143 | 1,145 | 1,103 | 1,116 | -14 | -1.2% | 229,700 |
| 2024/12/24 | 1,129 | 1,135 | 1,120 | 1,130 | -7 | -0.6% | 195,800 |
| 2024/12/23 | 1,144 | 1,153 | 1,134 | 1,137 | +8 | +0.7% | 213,800 |
| 2024/12/20 | 1,130 | 1,145 | 1,129 | 1,129 | -1 | -0.1% | 260,700 |
| 2024/12/19 | 1,109 | 1,139 | 1,109 | 1,130 | ±0 | ±0% | 239,900 |
| 2024/12/18 | 1,135 | 1,141 | 1,123 | 1,130 | -12 | -1.1% | 283,500 |
| 2024/12/17 | 1,158 | 1,159 | 1,113 | 1,142 | -18 | -1.6% | 375,000 |
| 2024/12/16 | 1,150 | 1,176 | 1,143 | 1,160 | +5 | +0.4% | 324,900 |
| 2024/12/13 | 1,182 | 1,212 | 1,154 | 1,155 | -30 | -2.5% | 442,100 |
| 2024/12/12 | 1,177 | 1,192 | 1,172 | 1,185 | +8 | +0.7% | 270,500 |
| 2024/12/11 | 1,170 | 1,188 | 1,160 | 1,177 | -2 | -0.2% | 491,000 |
| 2024/12/10 | 1,187 | 1,194 | 1,171 | 1,179 | -9 | -0.8% | 411,700 |
| 2024/12/09 | 1,168 | 1,198 | 1,152 | 1,188 | +28 | +2.4% | 608,500 |
| 2024/12/06 | 1,160 | 1,173 | 1,153 | 1,160 | ±0 | ±0% | 574,900 |
| 2024/12/05 | 1,119 | 1,160 | 1,116 | 1,160 | +60 | +5.5% | 767,700 |
| 2024/12/04 | 1,071 | 1,112 | 1,058 | 1,100 | +29 | +2.7% | 569,000 |
| 2024/12/03 | 1,076 | 1,087 | 1,067 | 1,071 | -2 | -0.2% | 259,600 |
| 2024/12/02 | 1,064 | 1,089 | 1,048 | 1,073 | +16 | +1.5% | 280,700 |
| 2024/11/29 | 1,032 | 1,061 | 1,032 | 1,057 | +19 | +1.8% | 166,200 |
| 2024/11/28 | 1,051 | 1,057 | 1,037 | 1,038 | -14 | -1.3% | 157,300 |
| 2024/11/27 | 1,040 | 1,054 | 1,024 | 1,052 | -6 | -0.6% | 254,900 |
| 2024/11/26 | 1,051 | 1,058 | 1,047 | 1,058 | +13 | +1.2% | 146,100 |
| 2024/11/25 | 1,079 | 1,083 | 1,043 | 1,045 | -13 | -1.2% | 299,200 |
| 2024/11/22 | 1,041 | 1,063 | 1,040 | 1,058 | +27 | +2.6% | 256,600 |
| 2024/11/21 | 1,039 | 1,048 | 1,025 | 1,031 | +11 | +1.1% | 169,700 |
| 2024/11/20 | 1,042 | 1,048 | 1,020 | 1,020 | +8 | +0.8% | 243,100 |
| 2024/11/19 | 1,025 | 1,035 | 1,012 | 1,012 | -6 | -0.6% | 214,500 |
| 2024/11/18 | 1,003 | 1,043 | 1,003 | 1,018 | +8 | +0.8% | 223,400 |
| 2024/11/15 | 1,046 | 1,046 | 1,010 | 1,010 | -21 | -2% | 271,200 |
| 2024/11/14 | 1,039 | 1,045 | 1,022 | 1,031 | -19 | -1.8% | 186,100 |
| 2024/11/13 | 1,060 | 1,067 | 1,040 | 1,050 | -15 | -1.4% | 314,900 |
| 2024/11/12 | 1,087 | 1,106 | 1,065 | 1,065 | -13 | -1.2% | 331,400 |
| 2024/11/11 | 1,036 | 1,085 | 1,020 | 1,078 | +38 | +3.7% | 400,000 |
| 2024/11/08 | 1,050 | 1,062 | 1,033 | 1,040 | -6 | -0.6% | 253,500 |
| 2024/11/07 | 1,060 | 1,077 | 1,038 | 1,046 | +2 | +0.2% | 604,200 |
| 2024/11/06 | 996 | 1,062 | 958 | 1,044 | +78 | +8.1% | 1,553,200 |
51～
100
件表示中 / 2127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 | 73,900円 | +16.2% | +11.7% | 3.18% | 16.55倍 | 6.25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 |
| ｉｓｐａｃｅ | 64,800円 | +89.5% | - | 0.00% | - | 12.72倍 |
|
宇宙ベンチャー。月面へ顧客から預かる荷物を運ぶ事業や、月面からデータを提供する事業が柱 |
| 建設技研 | 224,500円 | +2.4% | +4.9% | 3.34% | 9.03倍 | 1.01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 |
| Ｍ＆Ａ総研Ｈ | 105,300円 | +40.2% | +23.7% | 0.00% | 9.12倍 | 6.84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 |
| 応用地 | 250,600円 | +1.2% | -4.1% | 3.43% | 17.48倍 | 0.74倍 |
|
地質調査首位、建設コンサルも。国内外で計測機器展開。洋上風力発電拡大にらみ海底探査強化 |
市場注目の銘柄
チャート関連のコラム
