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 |
|---|---|---|---|---|---|---|---|
| 2024/10/24 | 928 | 954 | 926 | 950 | -8 | -0.8% | 323,900 |
| 2024/10/23 | 961 | 970 | 947 | 958 | -9 | -0.9% | 421,800 |
| 2024/10/22 | 1,028 | 1,028 | 966 | 967 | -74 | -7.1% | 489,600 |
| 2024/10/21 | 1,017 | 1,043 | 1,010 | 1,041 | +25 | +2.5% | 242,900 |
| 2024/10/18 | 1,022 | 1,027 | 1,015 | 1,016 | -14 | -1.4% | 163,600 |
| 2024/10/17 | 1,046 | 1,056 | 1,021 | 1,030 | -14 | -1.3% | 339,700 |
| 2024/10/16 | 1,049 | 1,072 | 1,043 | 1,044 | -20 | -1.9% | 282,900 |
| 2024/10/15 | 1,055 | 1,065 | 1,041 | 1,064 | +21 | +2% | 170,800 |
| 2024/10/11 | 1,051 | 1,064 | 1,043 | 1,043 | -11 | -1% | 195,600 |
| 2024/10/10 | 1,078 | 1,078 | 1,042 | 1,054 | -18 | -1.7% | 242,600 |
| 2024/10/09 | 1,048 | 1,072 | 1,037 | 1,072 | +27 | +2.6% | 283,700 |
| 2024/10/08 | 1,030 | 1,047 | 1,015 | 1,045 | -4 | -0.4% | 341,800 |
| 2024/10/07 | 1,031 | 1,055 | 1,030 | 1,049 | +34 | +3.3% | 406,800 |
| 2024/10/04 | 1,010 | 1,030 | 1,010 | 1,015 | +11 | +1.1% | 319,600 |
| 2024/10/03 | 1,004 | 1,017 | 985 | 1,004 | +18 | +1.8% | 448,500 |
| 2024/10/02 | 992 | 1,003 | 983 | 986 | -15 | -1.5% | 565,200 |
| 2024/10/01 | 1,021 | 1,024 | 999 | 1,001 | -21 | -2.1% | 589,000 |
| 2024/09/30 | 1,010 | 1,040 | 1,006 | 1,022 | -18 | -1.7% | 530,500 |
| 2024/09/27 | 1,035 | 1,041 | 1,025 | 1,040 | -20 | -1.9% | 454,100 |
| 2024/09/26 | 1,045 | 1,060 | 1,021 | 1,060 | -9 | -0.8% | 760,700 |
| 2024/09/25 | 1,097 | 1,101 | 1,068 | 1,069 | -34 | -3.1% | 366,000 |
| 2024/09/24 | 1,105 | 1,108 | 1,092 | 1,103 | +6 | +0.5% | 318,900 |
| 2024/09/20 | 1,111 | 1,119 | 1,092 | 1,097 | +2 | +0.2% | 399,300 |
| 2024/09/19 | 1,094 | 1,111 | 1,089 | 1,095 | +20 | +1.9% | 549,100 |
| 2024/09/18 | 1,069 | 1,085 | 1,062 | 1,075 | +20 | +1.9% | 277,300 |
| 2024/09/17 | 1,058 | 1,059 | 1,022 | 1,055 | -4 | -0.4% | 383,600 |
| 2024/09/13 | 1,069 | 1,080 | 1,047 | 1,059 | -13 | -1.2% | 276,500 |
| 2024/09/12 | 1,065 | 1,072 | 1,053 | 1,072 | +28 | +2.7% | 302,600 |
| 2024/09/11 | 1,083 | 1,083 | 1,037 | 1,044 | -28 | -2.6% | 418,000 |
| 2024/09/10 | 1,064 | 1,081 | 1,054 | 1,072 | +8 | +0.8% | 278,700 |
| 2024/09/09 | 998 | 1,070 | 990 | 1,064 | +10 | +0.9% | 638,700 |
| 2024/09/06 | 1,067 | 1,069 | 1,037 | 1,054 | -13 | -1.2% | 497,600 |
| 2024/09/05 | 1,060 | 1,087 | 1,059 | 1,067 | -5 | -0.5% | 491,700 |
| 2024/09/04 | 1,055 | 1,090 | 1,055 | 1,072 | -35 | -3.2% | 664,900 |
| 2024/09/03 | 1,072 | 1,107 | 1,061 | 1,107 | +65 | +6.2% | 772,200 |
| 2024/09/02 | 1,092 | 1,110 | 1,042 | 1,042 | -26 | -2.4% | 645,100 |
| 2024/08/30 | 1,075 | 1,081 | 1,057 | 1,068 | -7 | -0.7% | 462,200 |
| 2024/08/29 | 1,047 | 1,084 | 1,040 | 1,075 | +33 | +3.2% | 797,100 |
| 2024/08/28 | 1,064 | 1,073 | 1,037 | 1,042 | -3 | -0.3% | 662,600 |
| 2024/08/27 | 1,040 | 1,058 | 1,036 | 1,045 | +42 | +4.2% | 799,700 |
| 2024/08/26 | 1,000 | 1,010 | 983 | 1,003 | +38 | +3.9% | 599,400 |
| 2024/08/23 | 960 | 970 | 955 | 965 | +5 | +0.5% | 270,200 |
| 2024/08/22 | 960 | 976 | 951 | 960 | +21 | +2.2% | 411,800 |
| 2024/08/21 | 919 | 947 | 915 | 939 | +11 | +1.2% | 413,900 |
| 2024/08/20 | 904 | 940 | 904 | 928 | +50 | +5.7% | 630,000 |
| 2024/08/19 | 882 | 895 | 871 | 878 | -12 | -1.3% | 279,100 |
| 2024/08/16 | 879 | 893 | 874 | 890 | +21 | +2.4% | 272,900 |
| 2024/08/15 | 859 | 872 | 852 | 869 | +3 | +0.3% | 305,400 |
| 2024/08/14 | 838 | 866 | 834 | 866 | +28 | +3.3% | 553,300 |
| 2024/08/13 | 843 | 848 | 829 | 838 | -11 | -1.3% | 512,200 |
201～
250
件表示中 / 2220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 | 96,300円 | +17.0% | +21.5% | 2.44% | 19.97倍 | 7.86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 |
| 建設技研 | 292,800円 | +2.4% | +4.9% | 2.56% | 12.92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 | 428,500円 | +23.0% | +24.1% | 4.20% | 14.61倍 | 4.46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 | 195,400円 | +30.8% | +28.8% | 0.00% | 35.29倍 | 7.65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 |
| ＴＲＥＨＤ | 153,600円 | +2.2% | -18.6% | 3.26% | 6.09倍 | 1.02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
