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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,395 | 1,395 | 1,320 | 1,340 | -57 | -4.1% | 223,400 |
| 2017/12/05 | 1,396.5 | 1,430.5 | 1,375 | 1,397 | +2.5 | +0.2% | 181,200 |
| 2017/12/04 | 1,387 | 1,481.5 | 1,375.5 | 1,394.5 | +3 | +0.2% | 425,800 |
| 2017/12/01 | 1,507.5 | 1,585 | 1,390.5 | 1,391.5 | -99.5 | -6.7% | 555,400 |
| 2017/11/30 | 1,431 | 1,491 | 1,375.5 | 1,491 | +88 | +6.3% | 338,600 |
| 2017/11/29 | 1,351 | 1,433.5 | 1,340.5 | 1,403 | +69.5 | +5.2% | 308,400 |
| 2017/11/28 | 1,345 | 1,385 | 1,315.5 | 1,333.5 | -4 | -0.3% | 204,600 |
| 2017/11/27 | 1,300 | 1,353 | 1,294 | 1,337.5 | +66.5 | +5.2% | 280,600 |
| 2017/11/24 | 1,217.5 | 1,280.5 | 1,217.5 | 1,271 | +53.5 | +4.4% | 192,400 |
| 2017/11/22 | 1,225 | 1,253.5 | 1,191 | 1,217.5 | -8.5 | -0.7% | 218,200 |
| 2017/11/21 | 1,239 | 1,239 | 1,205.5 | 1,226 | +1 | +0.1% | 176,000 |
| 2017/11/20 | 1,167.5 | 1,234 | 1,150 | 1,225 | +62.5 | +5.4% | 268,800 |
| 2017/11/17 | 1,168.5 | 1,180 | 1,139 | 1,162.5 | ±0 | ±0% | 226,000 |
| 2017/11/16 | 1,117.5 | 1,173.5 | 1,110.5 | 1,162.5 | +68 | +6.2% | 483,200 |
| 2017/11/15 | 1,085 | 1,118.5 | 1,076 | 1,094.5 | +19.5 | +1.8% | 290,000 |
| 2017/11/14 | 1,073 | 1,085.5 | 1,057 | 1,075 | +2 | +0.2% | 242,200 |
| 2017/11/13 | 1,050 | 1,096 | 1,046 | 1,073 | +95.5 | +9.8% | 748,200 |
| 2017/11/10 | 965 | 984 | 960.5 | 977.5 | -6.5 | -0.7% | 69,800 |
| 2017/11/09 | 971 | 987 | 960 | 984 | +15 | +1.5% | 167,600 |
| 2017/11/08 | 945.5 | 972 | 940.5 | 969 | +20 | +2.1% | 78,600 |
| 2017/11/07 | 942.5 | 957.5 | 930 | 949 | ±0 | ±0% | 54,000 |
| 2017/11/06 | 957 | 964.5 | 942.5 | 949 | -10.5 | -1.1% | 62,800 |
| 2017/11/02 | 975.5 | 977.5 | 953.5 | 959.5 | -20 | -2% | 68,600 |
| 2017/11/01 | 978 | 989 | 975 | 979.5 | -1 | -0.1% | 102,400 |
| 2017/10/31 | 992.5 | 993.5 | 967 | 980.5 | -5.5 | -0.6% | 77,400 |
| 2017/10/30 | 965 | 986 | 963 | 986 | +32 | +3.4% | 156,200 |
| 2017/10/27 | 945.5 | 958.5 | 942 | 954 | +20.5 | +2.2% | 47,400 |
| 2017/10/26 | 942 | 960.5 | 930.5 | 933.5 | -13.5 | -1.4% | 59,400 |
| 2017/10/25 | 972.5 | 972.5 | 947 | 947 | -17 | -1.8% | 83,200 |
| 2017/10/24 | 932 | 966 | 932 | 964 | +32 | +3.4% | 94,800 |
| 2017/10/23 | 946.5 | 953.5 | 931 | 932 | -10 | -1.1% | 56,200 |
| 2017/10/20 | 934.5 | 947.5 | 934.5 | 942 | -0.5 | -0.1% | 29,400 |
| 2017/10/19 | 936 | 945.5 | 935.5 | 942.5 | +5 | +0.5% | 44,600 |
| 2017/10/18 | 947.5 | 948.5 | 933 | 937.5 | -10 | -1.1% | 32,800 |
| 2017/10/17 | 943 | 958 | 942 | 947.5 | +3 | +0.3% | 63,000 |
| 2017/10/16 | 957.5 | 959 | 944 | 944.5 | -13 | -1.4% | 45,600 |
| 2017/10/13 | 949 | 962.5 | 944.5 | 957.5 | +3 | +0.3% | 49,600 |
| 2017/10/12 | 968 | 971 | 950 | 954.5 | -10.5 | -1.1% | 51,200 |
| 2017/10/11 | 973.5 | 976 | 954.5 | 965 | +4.5 | +0.5% | 63,000 |
| 2017/10/10 | 955.5 | 973.5 | 954 | 960.5 | +7.5 | +0.8% | 55,600 |
| 2017/10/06 | 941.5 | 953 | 940 | 953 | +8 | +0.8% | 47,200 |
| 2017/10/05 | 942.5 | 955.5 | 940.5 | 945 | -4.5 | -0.5% | 91,800 |
| 2017/10/04 | 971.5 | 982.5 | 948 | 949.5 | -35 | -3.6% | 136,800 |
| 2017/10/03 | 931 | 985 | 924.5 | 984.5 | +73 | +8% | 279,600 |
| 2017/10/02 | 912.5 | 921 | 894 | 911.5 | +8.5 | +0.9% | 73,800 |
| 2017/09/29 | 900 | 917.5 | 900 | 903 | -6 | -0.7% | 70,200 |
| 2017/09/28 | 927.5 | 933.5 | 905.5 | 909 | -21 | -2.3% | 66,800 |
| 2017/09/27 | 935 | 946.5 | 928 | 930 | -9.5 | -1% | 48,800 |
| 2017/09/26 | 940.5 | 961 | 937.5 | 939.5 | +5 | +0.5% | 126,000 |
| 2017/09/25 | 934 | 954 | 926.5 | 934.5 | +32.5 | +3.6% | 159,000 |
1701～
1750
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
