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 |
|---|---|---|---|---|---|---|---|
| 2017/04/12 | 1,060 | 1,108.5 | 1,027.5 | 1,070 | -23 | -2.1% | 382,600 |
| 2017/04/11 | 1,093.5 | 1,105 | 1,052.5 | 1,093 | -12 | -1.1% | 268,000 |
| 2017/04/10 | 1,026.5 | 1,109.5 | 1,002.5 | 1,105 | +91.5 | +9% | 311,400 |
| 2017/04/07 | 1,019.5 | 1,050 | 977.5 | 1,013.5 | -9 | -0.9% | 356,400 |
| 2017/04/06 | 1,088 | 1,088 | 987.5 | 1,022.5 | -52 | -4.8% | 363,000 |
| 2017/04/05 | 1,056 | 1,107.5 | 1,049 | 1,074.5 | -3.5 | -0.3% | 236,000 |
| 2017/04/04 | 1,133.5 | 1,189 | 1,046 | 1,078 | -44.5 | -4% | 616,400 |
| 2017/04/03 | 1,199.5 | 1,200 | 1,090 | 1,122.5 | -58 | -4.9% | 645,200 |
| 2017/03/31 | 1,115 | 1,196.5 | 1,106.5 | 1,180.5 | +61 | +5.4% | 623,000 |
| 2017/03/30 | 1,063.5 | 1,120 | 1,063.5 | 1,119.5 | +73 | +7% | 421,200 |
| 2017/03/29 | 1,019.5 | 1,054.5 | 1,006.5 | 1,046.5 | +46 | +4.6% | 303,200 |
| 2017/03/28 | 1,025 | 1,036.5 | 987.5 | 1,000.5 | -33.5 | -3.2% | 283,200 |
| 2017/03/27 | 1,002.5 | 1,066 | 1,000.5 | 1,034 | +40 | +4% | 416,200 |
| 2017/03/24 | 1,025 | 1,032.5 | 982 | 994 | -36.5 | -3.5% | 742,600 |
| 2017/03/23 | 980.5 | 1,041 | 977.5 | 1,030.5 | +53 | +5.4% | 523,400 |
| 2017/03/22 | 955 | 1,005 | 952.5 | 977.5 | +2.5 | +0.3% | 272,000 |
| 2017/03/21 | 925.5 | 975 | 922.5 | 975 | +46.5 | +5% | 211,000 |
| 2017/03/17 | 945 | 968 | 916 | 928.5 | -10 | -1.1% | 187,800 |
| 2017/03/16 | 900 | 942 | 895 | 938.5 | +30.5 | +3.4% | 131,400 |
| 2017/03/15 | 906.5 | 937.5 | 901 | 908 | +10 | +1.1% | 124,000 |
| 2017/03/14 | 890.5 | 904.5 | 885.5 | 898 | +5.5 | +0.6% | 103,000 |
| 2017/03/13 | 925 | 937 | 891 | 892.5 | -37.5 | -4% | 154,400 |
| 2017/03/10 | 947.5 | 973.5 | 920.5 | 930 | -32 | -3.3% | 294,400 |
| 2017/03/09 | 915 | 998.5 | 910.5 | 962 | +82 | +9.3% | 1,197,000 |
| 2017/03/08 | 900.5 | 903.5 | 875 | 880 | -26.5 | -2.9% | 163,000 |
| 2017/03/07 | 935 | 936.5 | 905 | 906.5 | -20 | -2.2% | 55,400 |
| 2017/03/06 | 900.5 | 940 | 888 | 926.5 | +24 | +2.7% | 118,000 |
| 2017/03/03 | 934 | 934 | 901 | 902.5 | -33 | -3.5% | 155,000 |
| 2017/03/02 | 949 | 962 | 932.5 | 935.5 | +4.5 | +0.5% | 113,600 |
| 2017/03/01 | 965 | 965 | 900 | 931 | -32.5 | -3.4% | 260,000 |
| 2017/02/28 | 958.5 | 997.5 | 958 | 963.5 | -4 | -0.4% | 404,600 |
| 2017/02/27 | 936.5 | 969 | 920 | 967.5 | +51 | +5.6% | 516,000 |
| 2017/02/24 | 920 | 920 | 895.5 | 916.5 | +4 | +0.4% | 145,800 |
| 2017/02/23 | 916 | 945.5 | 880 | 912.5 | -12 | -1.3% | 384,800 |
| 2017/02/22 | 877.5 | 924.5 | 866 | 924.5 | +64 | +7.4% | 404,800 |
| 2017/02/21 | 887 | 887 | 852 | 860.5 | -18 | -2% | 197,800 |
| 2017/02/20 | 829 | 885 | 821 | 878.5 | +76 | +9.5% | 283,200 |
| 2017/02/17 | 822.5 | 822.5 | 800 | 802.5 | -1 | -0.1% | 23,800 |
| 2017/02/16 | 802 | 835 | 802 | 803.5 | +1.5 | +0.2% | 133,000 |
| 2017/02/15 | 760 | 808.5 | 758 | 802 | +33 | +4.3% | 91,000 |
| 2017/02/14 | 774.5 | 776.5 | 761 | 769 | -2 | -0.3% | 57,000 |
| 2017/02/13 | 785 | 785.5 | 757.5 | 771 | -14 | -1.8% | 68,000 |
| 2017/02/10 | 810 | 810 | 776.5 | 785 | -6.5 | -0.8% | 42,400 |
| 2017/02/09 | 825 | 825 | 791.5 | 791.5 | -21 | -2.6% | 50,000 |
| 2017/02/08 | 775 | 827.5 | 767.5 | 812.5 | +23 | +2.9% | 110,000 |
| 2017/02/07 | 802 | 812 | 777.5 | 789.5 | -37.5 | -4.5% | 123,400 |
| 2017/02/06 | 850 | 865 | 825 | 827 | -6 | -0.7% | 90,000 |
| 2017/02/03 | 845 | 857 | 752.5 | 833 | -4.5 | -0.5% | 224,400 |
| 2017/02/02 | 874 | 890 | 727.5 | 837.5 | -36.5 | -4.2% | 297,400 |
| 2017/02/01 | 880 | 892.5 | 865.5 | 874 | -40 | -4.4% | 225,000 |
1951～
2000
件表示中 / 2129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 | 74,900円 | +16.2% | +11.7% | 3.14% | 16.77倍 | 6.33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 |
| ＵＴ ＧＲＯＵＰ | 172,000円 | +9.6% | -30.8% | 6.53% | 8.45倍 | 2.22倍 |
|
製造業向け人材派遣が主力。半導体向けや自動車向けが強い。ベトナムなど海外事業も手がける |
| 建設技研 | 225,900円 | +2.4% | +4.9% | 3.32% | 9.09倍 | 1.02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 |
| 応用地 | 247,900円 | +1.2% | -4.1% | 3.47% | 17.29倍 | 0.73倍 |
|
地質調査首位、建設コンサルも。国内外で計測機器展開。洋上風力発電拡大にらみ海底探査強化 |
| Ｍ＆Ａ総研Ｈ | 103,100円 | +40.2% | +23.7% | 0.00% | 8.93倍 | 6.70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
