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 |
|---|---|---|---|---|---|---|---|
| 2020/02/14 | 3,225 | 3,250 | 3,170 | 3,175 | -50 | -1.6% | 70,000 |
| 2020/02/13 | 3,175 | 3,245 | 3,110 | 3,225 | +95 | +3% | 93,200 |
| 2020/02/12 | 3,110 | 3,170 | 3,065 | 3,130 | +25 | +0.8% | 111,400 |
| 2020/02/10 | 3,195 | 3,230 | 3,100 | 3,105 | -160 | -4.9% | 198,400 |
| 2020/02/07 | 3,365 | 3,405 | 3,245 | 3,265 | -75 | -2.2% | 104,100 |
| 2020/02/06 | 3,340 | 3,355 | 3,290 | 3,340 | +5 | +0.1% | 80,000 |
| 2020/02/05 | 3,415 | 3,475 | 3,330 | 3,335 | -30 | -0.9% | 108,400 |
| 2020/02/04 | 3,310 | 3,390 | 3,255 | 3,365 | +50 | +1.5% | 106,700 |
| 2020/02/03 | 3,145 | 3,345 | 3,145 | 3,315 | +50 | +1.5% | 114,800 |
| 2020/01/31 | 3,350 | 3,370 | 3,240 | 3,265 | -15 | -0.5% | 125,400 |
| 2020/01/30 | 3,400 | 3,460 | 3,280 | 3,280 | -190 | -5.5% | 211,200 |
| 2020/01/29 | 3,785 | 3,840 | 3,425 | 3,470 | -385 | -10% | 417,300 |
| 2020/01/28 | 3,745 | 3,940 | 3,685 | 3,855 | +310 | +8.7% | 488,900 |
| 2020/01/27 | 3,500 | 3,600 | 3,465 | 3,545 | +15 | +0.4% | 129,200 |
| 2020/01/24 | 3,635 | 3,635 | 3,490 | 3,530 | -150 | -4.1% | 137,000 |
| 2020/01/23 | 3,730 | 3,730 | 3,660 | 3,680 | -50 | -1.3% | 85,200 |
| 2020/01/22 | 3,650 | 3,740 | 3,650 | 3,730 | +50 | +1.4% | 56,700 |
| 2020/01/21 | 3,690 | 3,720 | 3,640 | 3,680 | -5 | -0.1% | 88,200 |
| 2020/01/20 | 3,690 | 3,765 | 3,655 | 3,685 | -20 | -0.5% | 74,600 |
| 2020/01/17 | 3,900 | 3,900 | 3,670 | 3,705 | -200 | -5.1% | 265,000 |
| 2020/01/16 | 3,770 | 3,915 | 3,745 | 3,905 | +215 | +5.8% | 258,400 |
| 2020/01/15 | 3,500 | 3,695 | 3,485 | 3,690 | +205 | +5.9% | 217,900 |
| 2020/01/14 | 3,460 | 3,525 | 3,445 | 3,485 | +90 | +2.7% | 161,400 |
| 2020/01/10 | 3,395 | 3,430 | 3,330 | 3,395 | -35 | -1% | 107,100 |
| 2020/01/09 | 3,470 | 3,500 | 3,395 | 3,430 | +25 | +0.7% | 58,700 |
| 2020/01/08 | 3,445 | 3,465 | 3,385 | 3,405 | -75 | -2.2% | 74,700 |
| 2020/01/07 | 3,450 | 3,485 | 3,380 | 3,480 | +10 | +0.3% | 80,600 |
| 2020/01/06 | 3,465 | 3,525 | 3,445 | 3,470 | -65 | -1.8% | 51,700 |
| 2019/12/30 | 3,555 | 3,560 | 3,515 | 3,535 | -45 | -1.3% | 49,600 |
| 2019/12/27 | 3,590 | 3,605 | 3,560 | 3,580 | -5 | -0.1% | 45,000 |
| 2019/12/26 | 3,640 | 3,640 | 3,560 | 3,585 | ±0 | ±0% | 78,300 |
| 2019/12/25 | 3,530 | 3,615 | 3,490 | 3,585 | +5 | +0.1% | 67,000 |
| 2019/12/24 | 3,585 | 3,645 | 3,520 | 3,580 | -5 | -0.1% | 106,900 |
| 2019/12/23 | 3,495 | 3,600 | 3,480 | 3,585 | +145 | +4.2% | 141,100 |
| 2019/12/20 | 3,495 | 3,535 | 3,390 | 3,440 | -45 | -1.3% | 94,600 |
| 2019/12/19 | 3,405 | 3,530 | 3,405 | 3,485 | +60 | +1.8% | 68,900 |
| 2019/12/18 | 3,420 | 3,440 | 3,375 | 3,425 | -15 | -0.4% | 57,800 |
| 2019/12/17 | 3,390 | 3,460 | 3,340 | 3,440 | +35 | +1% | 73,900 |
| 2019/12/16 | 3,300 | 3,440 | 3,270 | 3,405 | +85 | +2.6% | 121,900 |
| 2019/12/13 | 3,430 | 3,430 | 3,295 | 3,320 | -70 | -2.1% | 112,300 |
| 2019/12/12 | 3,425 | 3,440 | 3,355 | 3,390 | -45 | -1.3% | 67,100 |
| 2019/12/11 | 3,435 | 3,455 | 3,360 | 3,435 | -15 | -0.4% | 83,000 |
| 2019/12/10 | 3,395 | 3,470 | 3,385 | 3,450 | +70 | +2.1% | 87,500 |
| 2019/12/09 | 3,435 | 3,435 | 3,350 | 3,380 | -80 | -2.3% | 79,100 |
| 2019/12/06 | 3,395 | 3,475 | 3,295 | 3,460 | +50 | +1.5% | 134,200 |
| 2019/12/05 | 3,550 | 3,560 | 3,375 | 3,410 | -110 | -3.1% | 136,800 |
| 2019/12/04 | 3,485 | 3,530 | 3,435 | 3,520 | +35 | +1% | 85,700 |
| 2019/12/03 | 3,375 | 3,515 | 3,360 | 3,485 | +50 | +1.5% | 97,200 |
| 2019/12/02 | 3,450 | 3,530 | 3,420 | 3,435 | +40 | +1.2% | 98,800 |
| 2019/11/29 | 3,450 | 3,465 | 3,370 | 3,395 | -50 | -1.5% | 74,200 |
1351～
1400
件表示中 / 2221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 |
| グロービンク | 298,200円 | +40.0% | +27.2% | 0.00% | 37.35倍 | 14.71倍 |
|
コンサル主柱でクラウドプロダクトも。コンサルが事業責任者として顧客に入るＪＩ型に特徴 |
| 建設技研 | 292,300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 | 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% | 35.34倍 | 7.66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 |
市場注目の銘柄
チャート関連のコラム
