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 |
---|---|---|---|---|---|---|---|
2023/05/26 | 1,280 | 1,280 | 1,225 | 1,228 | -12 | -1% | 427,700 |
2023/05/25 | 1,236 | 1,251 | 1,216 | 1,240 | -13 | -1% | 411,200 |
2023/05/24 | 1,284 | 1,287 | 1,252 | 1,253 | -43 | -3.3% | 358,900 |
2023/05/23 | 1,302 | 1,314 | 1,285 | 1,296 | -19 | -1.4% | 471,500 |
2023/05/22 | 1,332 | 1,333 | 1,297 | 1,315 | -33 | -2.4% | 280,400 |
2023/05/19 | 1,366 | 1,368 | 1,331 | 1,348 | -8 | -0.6% | 429,500 |
2023/05/18 | 1,373 | 1,383 | 1,349 | 1,356 | -14 | -1% | 439,600 |
2023/05/17 | 1,350 | 1,389 | 1,349 | 1,370 | +29 | +2.2% | 565,800 |
2023/05/16 | 1,320 | 1,350 | 1,312 | 1,341 | +24 | +1.8% | 443,300 |
2023/05/15 | 1,306 | 1,350 | 1,302 | 1,317 | +26 | +2% | 557,000 |
2023/05/12 | 1,280 | 1,303 | 1,274 | 1,291 | +40 | +3.2% | 464,600 |
2023/05/11 | 1,260 | 1,298 | 1,246 | 1,251 | -1 | -0.1% | 574,200 |
2023/05/10 | 1,267 | 1,286 | 1,249 | 1,252 | -14 | -1.1% | 529,700 |
2023/05/09 | 1,311 | 1,354 | 1,264 | 1,266 | +41 | +3.3% | 1,317,000 |
2023/05/08 | 1,240 | 1,253 | 1,215 | 1,225 | -11 | -0.9% | 638,700 |
2023/05/02 | 1,260 | 1,260 | 1,236 | 1,236 | -17 | -1.4% | 305,000 |
2023/05/01 | 1,247 | 1,267 | 1,243 | 1,253 | +11 | +0.9% | 413,400 |
2023/04/28 | 1,241 | 1,264 | 1,220 | 1,242 | +44 | +3.7% | 693,700 |
2023/04/27 | 1,205 | 1,209 | 1,192 | 1,198 | +6 | +0.5% | 975,100 |
2023/04/26 | 1,191 | 1,203 | 1,182 | 1,192 | -7 | -0.6% | 355,300 |
2023/04/25 | 1,215 | 1,229 | 1,199 | 1,199 | -3 | -0.2% | 292,700 |
2023/04/24 | 1,211 | 1,218 | 1,191 | 1,202 | +6 | +0.5% | 308,700 |
2023/04/21 | 1,231 | 1,237 | 1,196 | 1,196 | -30 | -2.4% | 391,200 |
2023/04/20 | 1,225 | 1,258 | 1,224 | 1,226 | -10 | -0.8% | 356,100 |
2023/04/19 | 1,236 | 1,242 | 1,218 | 1,236 | +3 | +0.2% | 385,000 |
2023/04/18 | 1,244 | 1,256 | 1,220 | 1,233 | -11 | -0.9% | 357,700 |
2023/04/17 | 1,250 | 1,250 | 1,214 | 1,244 | -3 | -0.2% | 373,400 |
2023/04/14 | 1,270 | 1,272 | 1,235 | 1,247 | -13 | -1% | 255,100 |
2023/04/13 | 1,231 | 1,264 | 1,224 | 1,260 | +12 | +1% | 334,400 |
2023/04/12 | 1,243 | 1,253 | 1,228 | 1,248 | +14 | +1.1% | 267,100 |
2023/04/11 | 1,262 | 1,269 | 1,227 | 1,234 | -19 | -1.5% | 349,400 |
2023/04/10 | 1,283 | 1,284 | 1,246 | 1,253 | -3 | -0.2% | 347,600 |
2023/04/07 | 1,261 | 1,271 | 1,239 | 1,256 | +2 | +0.2% | 262,300 |
2023/04/06 | 1,244 | 1,265 | 1,231 | 1,254 | +10 | +0.8% | 436,200 |
2023/04/05 | 1,222 | 1,258 | 1,210 | 1,244 | +18 | +1.5% | 576,300 |
2023/04/04 | 1,297 | 1,303 | 1,220 | 1,226 | -98 | -7.4% | 1,140,600 |
2023/04/03 | 1,362 | 1,394 | 1,320 | 1,324 | -22 | -1.6% | 482,900 |
2023/03/31 | 1,340 | 1,349 | 1,315 | 1,346 | +15 | +1.1% | 319,800 |
2023/03/30 | 1,353 | 1,358 | 1,319 | 1,331 | -19 | -1.4% | 295,500 |
2023/03/29 | 1,334 | 1,353 | 1,324 | 1,350 | +30 | +2.3% | 339,100 |
2023/03/28 | 1,353 | 1,353 | 1,309 | 1,320 | -43 | -3.2% | 433,800 |
2023/03/27 | 1,374 | 1,386 | 1,354 | 1,363 | -25 | -1.8% | 288,400 |
2023/03/24 | 1,385 | 1,398 | 1,364 | 1,388 | +20 | +1.5% | 430,000 |
2023/03/23 | 1,336 | 1,383 | 1,330 | 1,368 | +12 | +0.9% | 287,300 |
2023/03/22 | 1,367 | 1,380 | 1,347 | 1,356 | +19 | +1.4% | 282,800 |
2023/03/20 | 1,384 | 1,384 | 1,331 | 1,337 | -49 | -3.5% | 225,500 |
2023/03/17 | 1,355 | 1,388 | 1,335 | 1,386 | +49 | +3.7% | 375,800 |
2023/03/16 | 1,320 | 1,346 | 1,307 | 1,337 | -13 | -1% | 329,100 |
2023/03/15 | 1,365 | 1,367 | 1,331 | 1,350 | -11 | -0.8% | 282,800 |
2023/03/14 | 1,345 | 1,376 | 1,324 | 1,361 | +14 | +1% | 534,000 |
251~
300
件表示中 / 1922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 | 95,800円 | +16.2% | +16.5% | 1.57% | 25.88倍 | 9.69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 |
P I | 65,500円 | +7.3% | +0.5% | 3.66% | 15.74倍 | 1.89倍 |
|
コールセンターに強いBPO。自動車事故や故障対応で損保関連が主。不動産管理分野も強化 |
ストライク | 425,000円 | +31.8% | +34.9% | 1.46% | 17.45倍 | 5.11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 |
インフォマート | 31,400円 | +20.4% | +23.4% | 0.49% | 131.93倍 | 6.73倍 |
|
クラウド活用し受発注、規格書、請求書システム運営、外食向け主力。配当は単体配当性向50% |
セプテーニHD | 36,700円 | -9.5% | - | 2.15% | 11.71倍 | 1.16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 |
市場注目の銘柄
チャート関連のコラム