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 |
---|---|---|---|---|---|---|---|
2025/02/03 | 1,044 | 1,046 | 1,017 | 1,031 | -36 | -3.4% | 661,400 |
2025/01/31 | 1,067 | 1,071 | 1,050 | 1,067 | -7 | -0.7% | 385,600 |
2025/01/30 | 1,090 | 1,090 | 1,056 | 1,074 | -18 | -1.6% | 530,100 |
2025/01/29 | 1,097 | 1,118 | 1,087 | 1,092 | -35 | -3.1% | 831,300 |
2025/01/28 | 1,177 | 1,207 | 1,103 | 1,127 | +19 | +1.7% | 2,878,400 |
2025/01/27 | 1,118 | 1,126 | 1,085 | 1,108 | +6 | +0.5% | 1,111,700 |
2025/01/24 | 1,085 | 1,105 | 1,078 | 1,102 | +21 | +1.9% | 348,500 |
2025/01/23 | 1,105 | 1,108 | 1,081 | 1,081 | +4 | +0.4% | 324,000 |
2025/01/22 | 1,089 | 1,097 | 1,060 | 1,077 | +26 | +2.5% | 480,400 |
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 |
101~
150
件表示中 / 2186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 | 97,500円 | +17.0% | +21.5% | 2.41% | 20.22倍 | 7.96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 |
パソナG | 219,200円 | -13.3% | - | 3.42% | - | 0.60倍 |
|
人材派遣の先駆で業界3位。業務請負育成。地方創生注力。福利厚生子会社を売却し事業再構築 |
トライト | 87,700円 | +12.6% | +31.8% | 0.00% | 23.70倍 | 3.15倍 |
|
介護、看護、保育の人材紹介、派遣が主力。建設業向け派遣も手がける。利益は第2四半期に集中 |
エンJPN | 165,000円 | -5.3% | -49.8% | 1.45% | 32.38倍 | 1.81倍 |
|
求人情報サイト大手。人材紹介も。採用サイト作成支援と若手ハイクラスの転職支援を育成 |
建設技研 | 281,000円 | +2.4% | +4.9% | 2.67% | 11.32倍 | 1.27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