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 |
|---|---|---|---|---|---|---|---|
| 2023/04/07 | 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 |
| 2023/03/13 | 1,370 | 1,379 | 1,342 | 1,347 | -63 | -4.5% | 491,600 |
| 2023/03/10 | 1,437 | 1,450 | 1,401 | 1,410 | -48 | -3.3% | 517,700 |
| 2023/03/09 | 1,449 | 1,481 | 1,442 | 1,458 | +9 | +0.6% | 703,400 |
| 2023/03/08 | 1,355 | 1,463 | 1,345 | 1,449 | +104 | +7.7% | 1,198,300 |
| 2023/03/07 | 1,350 | 1,352 | 1,321 | 1,345 | +16 | +1.2% | 411,400 |
| 2023/03/06 | 1,340 | 1,360 | 1,317 | 1,329 | -16 | -1.2% | 759,200 |
| 2023/03/03 | 1,296 | 1,358 | 1,285 | 1,345 | +53 | +4.1% | 1,113,100 |
| 2023/03/02 | 1,255 | 1,305 | 1,255 | 1,292 | +42 | +3.4% | 742,400 |
| 2023/03/01 | 1,238 | 1,256 | 1,227 | 1,250 | +12 | +1% | 568,400 |
| 2023/02/28 | 1,230 | 1,267 | 1,221 | 1,238 | +38 | +3.2% | 619,300 |
| 2023/02/27 | 1,179 | 1,215 | 1,157 | 1,200 | +14 | +1.2% | 610,000 |
| 2023/02/24 | 1,194 | 1,197 | 1,151 | 1,186 | -35 | -2.9% | 1,360,100 |
| 2023/02/22 | 1,250 | 1,256 | 1,218 | 1,221 | -73 | -5.6% | 843,000 |
| 2023/02/21 | 1,319 | 1,333 | 1,291 | 1,294 | -15 | -1.1% | 612,700 |
| 2023/02/20 | 1,332 | 1,358 | 1,283 | 1,309 | -53 | -3.9% | 941,900 |
| 2023/02/17 | 1,390 | 1,393 | 1,362 | 1,362 | -51 | -3.6% | 304,500 |
| 2023/02/16 | 1,451 | 1,454 | 1,412 | 1,413 | -9 | -0.6% | 250,500 |
| 2023/02/15 | 1,455 | 1,463 | 1,422 | 1,422 | -13 | -0.9% | 222,000 |
| 2023/02/14 | 1,437 | 1,459 | 1,428 | 1,435 | +22 | +1.6% | 285,300 |
| 2023/02/13 | 1,415 | 1,418 | 1,392 | 1,413 | -12 | -0.8% | 283,200 |
| 2023/02/10 | 1,473 | 1,474 | 1,424 | 1,425 | -53 | -3.6% | 312,600 |
| 2023/02/09 | 1,478 | 1,496 | 1,468 | 1,478 | +2 | +0.1% | 359,300 |
| 2023/02/08 | 1,460 | 1,482 | 1,459 | 1,476 | +32 | +2.2% | 388,100 |
| 2023/02/07 | 1,456 | 1,472 | 1,436 | 1,444 | -7 | -0.5% | 435,600 |
| 2023/02/06 | 1,449 | 1,463 | 1,438 | 1,451 | -13 | -0.9% | 452,600 |
| 2023/02/03 | 1,513 | 1,517 | 1,461 | 1,464 | -65 | -4.3% | 569,800 |
| 2023/02/02 | 1,505 | 1,538 | 1,486 | 1,529 | +39 | +2.6% | 566,500 |
| 2023/02/01 | 1,483 | 1,528 | 1,480 | 1,490 | +41 | +2.8% | 730,200 |
| 2023/01/31 | 1,481 | 1,491 | 1,427 | 1,449 | -49 | -3.3% | 654,500 |
| 2023/01/30 | 1,448 | 1,535 | 1,448 | 1,498 | +56 | +3.9% | 920,500 |
| 2023/01/27 | 1,490 | 1,519 | 1,437 | 1,442 | -52 | -3.5% | 1,114,800 |
| 2023/01/26 | 1,526 | 1,605 | 1,487 | 1,494 | -130 | -8% | 1,865,000 |
401～
450
件表示中 / 2040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 | 105,800円 | +16.2% | +11.7% | 2.22% | 23.67倍 | 8.94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 |
| 乃村工 | 77,800円 | +2.1% | +7.0% | 3.47% | 21.16倍 | 1.79倍 |
|
展示施設、商業施設、博物館等のディスプレー企画・設計・施工・運営監理の最大手。堅実経営 |
| アンビス | 94,400円 | +26.3% | -21.7% | 0.42% | 15.92倍 | 2.78倍 |
|
関東や東北中心に医療施設型ホスピス「医心館」展開。慢性期・終末期の看護ケア提供に特化 |
| Ｐ Ｉ | 67,800円 | +7.3% | +0.5% | 3.54% | 16.31倍 | 1.92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 |
| ＴＲＥＨＤ | 161,800円 | +9.8% | +49.0% | 2.47% | 11.86倍 | 1.18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
