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 |
|---|---|---|---|---|---|---|---|
| 2017/07/05 | 1,082.5 | 1,102.5 | 1,050.5 | 1,073.5 | +2 | +0.2% | 144,000 |
| 2017/07/04 | 1,120.5 | 1,127 | 1,022.5 | 1,071.5 | -48.5 | -4.3% | 257,800 |
| 2017/07/03 | 1,122.5 | 1,124 | 1,103.5 | 1,120 | +0.5 | ±0% | 96,000 |
| 2017/06/30 | 1,095 | 1,125.5 | 1,094 | 1,119.5 | +9.5 | +0.9% | 90,800 |
| 2017/06/29 | 1,109 | 1,114 | 1,100 | 1,110 | +14.5 | +1.3% | 80,200 |
| 2017/06/28 | 1,125 | 1,134 | 1,091.5 | 1,095.5 | -34.5 | -3.1% | 172,400 |
| 2017/06/27 | 1,130 | 1,136 | 1,118.5 | 1,130 | +1.5 | +0.1% | 84,600 |
| 2017/06/26 | 1,127.5 | 1,141 | 1,122.5 | 1,128.5 | +11.5 | +1% | 129,600 |
| 2017/06/23 | 1,150 | 1,152.5 | 1,097.5 | 1,117 | -29.5 | -2.6% | 292,600 |
| 2017/06/22 | 1,123 | 1,148.5 | 1,123 | 1,146.5 | +23.5 | +2.1% | 227,600 |
| 2017/06/21 | 1,113.5 | 1,134.5 | 1,103 | 1,123 | +17 | +1.5% | 167,400 |
| 2017/06/20 | 1,119.5 | 1,124 | 1,101 | 1,106 | -5 | -0.5% | 138,600 |
| 2017/06/19 | 1,081.5 | 1,117 | 1,080.5 | 1,111 | +36.5 | +3.4% | 245,000 |
| 2017/06/16 | 1,070 | 1,080 | 1,060 | 1,074.5 | +7 | +0.7% | 130,200 |
| 2017/06/15 | 1,087.5 | 1,106.5 | 1,060.5 | 1,067.5 | -42.5 | -3.8% | 287,000 |
| 2017/06/14 | 1,145 | 1,153 | 1,093 | 1,110 | -49 | -4.2% | 405,400 |
| 2017/06/13 | 1,075 | 1,176.5 | 1,067.5 | 1,159 | +82.5 | +7.7% | 833,000 |
| 2017/06/12 | 1,097.5 | 1,097.5 | 1,075.5 | 1,076.5 | -23 | -2.1% | 136,400 |
| 2017/06/09 | 1,087 | 1,099.5 | 1,075 | 1,099.5 | +23.5 | +2.2% | 260,400 |
| 2017/06/08 | 1,071 | 1,088 | 1,062.5 | 1,076 | +8.5 | +0.8% | 248,200 |
| 2017/06/07 | 1,043 | 1,068.5 | 1,030 | 1,067.5 | +24.5 | +2.3% | 131,600 |
| 2017/06/06 | 1,083.5 | 1,086.5 | 1,040.5 | 1,043 | -22 | -2.1% | 265,800 |
| 2017/06/05 | 1,051 | 1,077.5 | 1,051 | 1,065 | +23.5 | +2.3% | 316,400 |
| 2017/06/02 | 1,025 | 1,047.5 | 1,022.5 | 1,041.5 | +11 | +1.1% | 738,000 |
| 2017/06/01 | 1,035 | 1,062.5 | 1,029 | 1,030.5 | -5 | -0.5% | 414,800 |
| 2017/05/31 | 1,017.5 | 1,067 | 1,004 | 1,035.5 | +27.5 | +2.7% | 542,200 |
| 2017/05/30 | 1,005.5 | 1,018 | 972.5 | 1,008 | +2.5 | +0.2% | 186,600 |
| 2017/05/29 | 1,002.5 | 1,032.5 | 1,002.5 | 1,005.5 | +15.5 | +1.6% | 140,200 |
| 2017/05/26 | 1,011 | 1,017 | 986.5 | 990 | -30 | -2.9% | 208,800 |
| 2017/05/25 | 1,040 | 1,041 | 1,017.5 | 1,020 | -15 | -1.4% | 124,800 |
| 2017/05/24 | 1,046 | 1,048.5 | 1,002 | 1,035 | +5 | +0.5% | 181,600 |
| 2017/05/23 | 1,001 | 1,039 | 1,001 | 1,030 | +31.5 | +3.2% | 293,800 |
| 2017/05/22 | 956.5 | 998.5 | 947.5 | 998.5 | +53.5 | +5.7% | 240,000 |
| 2017/05/19 | 967.5 | 975 | 937 | 945 | -2.5 | -0.3% | 241,400 |
| 2017/05/18 | 919 | 958 | 911 | 947.5 | +11.5 | +1.2% | 226,000 |
| 2017/05/17 | 941.5 | 965.5 | 929 | 936 | -10 | -1.1% | 276,600 |
| 2017/05/16 | 980 | 998.5 | 931.5 | 946 | -28 | -2.9% | 495,400 |
| 2017/05/15 | 1,010 | 1,010 | 967.5 | 974 | -111 | -10.2% | 683,000 |
| 2017/05/12 | 1,103 | 1,110 | 1,081 | 1,085 | +5 | +0.5% | 164,600 |
| 2017/05/11 | 1,145 | 1,159 | 1,078 | 1,080 | -50 | -4.4% | 405,000 |
| 2017/05/10 | 1,087 | 1,142.5 | 1,068.5 | 1,130 | +54 | +5% | 359,800 |
| 2017/05/09 | 1,085 | 1,095 | 1,076 | 1,076 | -3.5 | -0.3% | 119,200 |
| 2017/05/08 | 1,115 | 1,115 | 1,066 | 1,079.5 | -7.5 | -0.7% | 255,400 |
| 2017/05/02 | 1,044.5 | 1,092 | 1,036 | 1,087 | +52.5 | +5.1% | 296,200 |
| 2017/05/01 | 1,016 | 1,040 | 1,016 | 1,034.5 | +19.5 | +1.9% | 80,400 |
| 2017/04/28 | 1,040.5 | 1,040.5 | 1,006 | 1,015 | -27 | -2.6% | 150,800 |
| 2017/04/27 | 1,010 | 1,050 | 1,004 | 1,042 | +32.5 | +3.2% | 158,400 |
| 2017/04/26 | 1,015 | 1,026 | 1,005.5 | 1,009.5 | +3 | +0.3% | 153,200 |
| 2017/04/25 | 1,002.5 | 1,028.5 | 1,001 | 1,006.5 | -2 | -0.2% | 181,200 |
| 2017/04/24 | 1,040 | 1,052.5 | 1,002.5 | 1,008.5 | -28.5 | -2.7% | 186,800 |
1901～
1950
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
