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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 1,620 | 1,687.5 | 1,615 | 1,640 | +7.5 | +0.5% | 498,400 |
| 2018/02/20 | 1,670 | 1,712.5 | 1,632.5 | 1,632.5 | -30 | -1.8% | 155,000 |
| 2018/02/19 | 1,615 | 1,677.5 | 1,585 | 1,662.5 | +47.5 | +2.9% | 172,800 |
| 2018/02/16 | 1,675 | 1,697.5 | 1,615 | 1,615 | -95 | -5.6% | 238,800 |
| 2018/02/15 | 1,640 | 1,712.5 | 1,627.5 | 1,710 | +67.5 | +4.1% | 501,400 |
| 2018/02/14 | 1,682.5 | 1,697.5 | 1,632.5 | 1,642.5 | -42.5 | -2.5% | 471,000 |
| 2018/02/13 | 1,657.5 | 1,705 | 1,637.5 | 1,685 | +32.5 | +2% | 281,600 |
| 2018/02/09 | 1,590 | 1,687.5 | 1,565 | 1,652.5 | +5 | +0.3% | 252,400 |
| 2018/02/08 | 1,670 | 1,685 | 1,622.5 | 1,647.5 | +2.5 | +0.2% | 399,400 |
| 2018/02/07 | 1,815 | 1,912.5 | 1,620 | 1,645 | -105 | -6% | 513,600 |
| 2018/02/06 | 1,685 | 1,795 | 1,665 | 1,750 | -165 | -8.6% | 548,800 |
| 2018/02/05 | 2,030 | 2,065 | 1,915 | 1,915 | -350 | -15.5% | 597,600 |
| 2018/02/02 | 2,350 | 2,350 | 2,242.5 | 2,265 | -67.5 | -2.9% | 232,000 |
| 2018/02/01 | 2,257.5 | 2,395 | 2,242.5 | 2,332.5 | +77.5 | +3.4% | 221,200 |
| 2018/01/31 | 2,250 | 2,340 | 2,250 | 2,255 | -20 | -0.9% | 143,400 |
| 2018/01/30 | 2,250 | 2,307.5 | 2,247.5 | 2,275 | +17.5 | +0.8% | 150,200 |
| 2018/01/29 | 2,250 | 2,365 | 2,250 | 2,257.5 | +5 | +0.2% | 205,400 |
| 2018/01/26 | 2,257.5 | 2,297.5 | 2,190 | 2,252.5 | -5 | -0.2% | 292,800 |
| 2018/01/25 | 2,290 | 2,335 | 2,255 | 2,257.5 | -57.5 | -2.5% | 145,600 |
| 2018/01/24 | 2,350 | 2,415 | 2,255 | 2,315 | -32.5 | -1.4% | 339,400 |
| 2018/01/23 | 2,300 | 2,355 | 2,260 | 2,347.5 | +92.5 | +4.1% | 237,800 |
| 2018/01/22 | 2,240 | 2,357.5 | 2,147.5 | 2,255 | +45 | +2% | 430,800 |
| 2018/01/19 | 2,112.5 | 2,215 | 2,097.5 | 2,210 | +130 | +6.3% | 229,600 |
| 2018/01/18 | 2,115 | 2,165 | 2,057.5 | 2,080 | -32.5 | -1.5% | 177,600 |
| 2018/01/17 | 1,965 | 2,150 | 1,940 | 2,112.5 | +147.5 | +7.5% | 391,200 |
| 2018/01/16 | 2,002.5 | 2,017.5 | 1,935 | 1,965 | -35 | -1.8% | 153,200 |
| 2018/01/15 | 1,925 | 2,000 | 1,900 | 2,000 | +75 | +3.9% | 177,800 |
| 2018/01/12 | 1,927.5 | 1,932.5 | 1,890 | 1,925 | +2.5 | +0.1% | 119,800 |
| 2018/01/11 | 1,910 | 1,950 | 1,890 | 1,922.5 | +20 | +1.1% | 111,400 |
| 2018/01/10 | 1,825 | 1,925 | 1,815 | 1,902.5 | +70 | +3.8% | 235,000 |
| 2018/01/09 | 1,995 | 1,995 | 1,802.5 | 1,832.5 | -127.5 | -6.5% | 363,200 |
| 2018/01/05 | 1,850 | 1,970 | 1,835 | 1,960 | +132.5 | +7.3% | 216,000 |
| 2018/01/04 | 1,840 | 1,872.5 | 1,805 | 1,827.5 | +35 | +2% | 114,600 |
| 2017/12/29 | 1,800 | 1,840 | 1,767.5 | 1,792.5 | -17.5 | -1% | 181,400 |
| 2017/12/28 | 1,782.5 | 1,875 | 1,777.5 | 1,810 | +40 | +2.3% | 258,000 |
| 2017/12/27 | 1,750 | 1,770 | 1,685 | 1,770 | +42.5 | +2.5% | 193,000 |
| 2017/12/26 | 1,652.5 | 1,747.5 | 1,647.5 | 1,727.5 | +85 | +5.2% | 183,800 |
| 2017/12/25 | 1,647.5 | 1,652.5 | 1,612.5 | 1,642.5 | +7.5 | +0.5% | 60,600 |
| 2017/12/22 | 1,600 | 1,655 | 1,595 | 1,635 | +47.5 | +3% | 120,600 |
| 2017/12/21 | 1,615 | 1,627.5 | 1,555 | 1,587.5 | -30 | -1.9% | 96,200 |
| 2017/12/20 | 1,647.5 | 1,647.5 | 1,582.5 | 1,617.5 | +35 | +2.2% | 95,000 |
| 2017/12/19 | 1,607.5 | 1,647.5 | 1,560 | 1,582.5 | +10 | +0.6% | 141,200 |
| 2017/12/18 | 1,552.5 | 1,605 | 1,535 | 1,572.5 | +25 | +1.6% | 202,200 |
| 2017/12/15 | 1,510 | 1,557.5 | 1,492.5 | 1,547.5 | +45 | +3% | 128,400 |
| 2017/12/14 | 1,525 | 1,535 | 1,465.5 | 1,502.5 | -10 | -0.7% | 131,000 |
| 2017/12/13 | 1,462 | 1,522.5 | 1,438 | 1,512.5 | +37 | +2.5% | 161,600 |
| 2017/12/12 | 1,435 | 1,482 | 1,435 | 1,475.5 | +54.5 | +3.8% | 165,000 |
| 2017/12/11 | 1,450 | 1,461.5 | 1,410 | 1,421 | -15.5 | -1.1% | 137,200 |
| 2017/12/08 | 1,400 | 1,443 | 1,375 | 1,436.5 | +38.5 | +2.8% | 153,400 |
| 2017/12/07 | 1,350 | 1,421.5 | 1,350 | 1,398 | +58 | +4.3% | 207,000 |
1651～
1700
件表示中 / 2040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 | 105,800円 | +16.2% | +11.7% | 2.22% | 23.67倍 | 8.94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 |
| 乃村工 | 77,800円 | +2.1% | +7.0% | 3.47% | 21.16倍 | 1.79倍 |
|
展示施設、商業施設、博物館等のディスプレー企画・設計・施工・運営監理の最大手。堅実経営 |
| アンビス | 94,400円 | +26.3% | -21.7% | 0.42% | 15.92倍 | 2.78倍 |
|
関東や東北中心に医療施設型ホスピス「医心館」展開。慢性期・終末期の看護ケア提供に特化 |
| Ｐ Ｉ | 67,800円 | +7.3% | +0.5% | 3.54% | 16.31倍 | 1.92倍 |
|
コールセンターに強いＢＰＯ。自動車事故や故障対応で損保関連が主。不動産管理分野も強化 |
| ＴＲＥＨＤ | 161,800円 | +9.8% | +49.0% | 2.47% | 11.86倍 | 1.18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
