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 |
|---|---|---|---|---|---|---|---|
| 2017/11/30 | 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 |
| 2017/09/22 | 934 | 934 | 900.5 | 902 | -23.5 | -2.5% | 107,800 |
| 2017/09/21 | 942 | 945 | 919 | 925.5 | -6 | -0.6% | 87,000 |
| 2017/09/20 | 911.5 | 932 | 908.5 | 931.5 | +25 | +2.8% | 105,800 |
| 2017/09/19 | 915 | 915 | 900 | 906.5 | +9.5 | +1.1% | 63,400 |
1801～
1850
件表示中 / 2136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 | 82,900円 | +16.2% | +11.7% | 2.83% | 18.57倍 | 7.01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 |
| セプテーニＨＤ | 34,500円 | +7.1% | +19.2% | 5.22% | 18.83倍 | 1.02倍 |
|
電通グループ傘下のネット広告代理大手。運用に強み。２４年３月に漫画アプリ子会社を連結除外 |
| トーカイ | 200,400円 | +3.4% | -3.6% | 2.89% | 12.15倍 | 0.80倍 |
|
リネンサプライ大手。病院関連・介護用品レンタルが主力。中部、関西の調剤薬局が第２の柱 |
| 建設技研 | 238,000円 | +2.4% | +4.9% | 3.15% | 9.58倍 | 1.08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 | 111,200円 | +40.2% | +23.7% | 0.00% | 9.63倍 | 7.22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 |
市場注目の銘柄
チャート関連のコラム
