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 |
|---|---|---|---|---|---|---|---|
| 2017/06/14 | 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 |
| 2017/04/21 | 1,055 | 1,067.5 | 1,028.5 | 1,037 | -15.5 | -1.5% | 115,800 |
| 2017/04/20 | 1,079.5 | 1,093 | 1,050.5 | 1,052.5 | -16.5 | -1.5% | 167,600 |
| 2017/04/19 | 1,100 | 1,112.5 | 1,055 | 1,069 | -22.5 | -2.1% | 237,000 |
| 2017/04/18 | 1,055 | 1,091.5 | 1,036 | 1,091.5 | +68 | +6.6% | 254,800 |
| 2017/04/17 | 1,025 | 1,055 | 1,000.5 | 1,023.5 | -11.5 | -1.1% | 216,800 |
| 2017/04/14 | 1,064.5 | 1,097 | 1,034 | 1,035 | -50.5 | -4.7% | 250,200 |
| 2017/04/13 | 1,069.5 | 1,098.5 | 1,033.5 | 1,085.5 | +15.5 | +1.4% | 317,800 |
| 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 |
2001～
2050
件表示中 / 2221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 | 97,000円 | +17.0% | +21.5% | 2.42% | 20.12倍 | 7.92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 |
| グロービンク | 312,500円 | +40.0% | +27.2% | 0.00% | 39.14倍 | 15.42倍 |
|
コンサル主柱でクラウドプロダクトも。コンサルが事業責任者として顧客に入るＪＩ型に特徴 |
| 建設技研 | 292,800円 | +2.4% | +4.9% | 2.56% | 12.91倍 | 1.29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 |
| ストライク | 420,000円 | +23.0% | +24.1% | 4.29% | 14.32倍 | 4.37倍 |
|
中小企業の事業承継案件主体のＭ＆Ａ仲介会社。譲渡先、買収先双方からの仲介報酬が収益源 |
| ｄｅｌｙ | 196,500円 | +30.8% | +28.8% | 0.00% | 35.56倍 | 7.71倍 |
|
ＬＩＮＥヤフー傘下。レシピ動画サービス「クラシル」を運営。ポイントサービスを育成中 |
市場注目の銘柄
チャート関連のコラム
