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 |
|---|---|---|---|---|---|---|---|
| 2023/08/22 | 1,100 | 1,102 | 1,079 | 1,083 | -4 | -0.4% | 359,800 |
| 2023/08/21 | 1,072 | 1,095 | 1,064 | 1,087 | +4 | +0.4% | 257,800 |
| 2023/08/18 | 1,098 | 1,099 | 1,066 | 1,083 | -34 | -3% | 398,400 |
| 2023/08/17 | 1,121 | 1,128 | 1,109 | 1,117 | -11 | -1% | 274,900 |
| 2023/08/16 | 1,138 | 1,148 | 1,127 | 1,128 | -10 | -0.9% | 176,600 |
| 2023/08/15 | 1,146 | 1,148 | 1,121 | 1,138 | -27 | -2.3% | 345,500 |
| 2023/08/14 | 1,180 | 1,186 | 1,161 | 1,165 | -12 | -1% | 182,100 |
| 2023/08/10 | 1,171 | 1,178 | 1,153 | 1,177 | -10 | -0.8% | 264,300 |
| 2023/08/09 | 1,174 | 1,199 | 1,174 | 1,187 | +13 | +1.1% | 287,200 |
| 2023/08/08 | 1,192 | 1,201 | 1,172 | 1,174 | -19 | -1.6% | 197,700 |
| 2023/08/07 | 1,169 | 1,203 | 1,167 | 1,193 | +10 | +0.8% | 319,600 |
| 2023/08/04 | 1,206 | 1,217 | 1,182 | 1,183 | -27 | -2.2% | 319,400 |
| 2023/08/03 | 1,221 | 1,241 | 1,205 | 1,210 | -24 | -1.9% | 422,900 |
| 2023/08/02 | 1,210 | 1,238 | 1,195 | 1,234 | +9 | +0.7% | 457,700 |
| 2023/08/01 | 1,259 | 1,260 | 1,215 | 1,225 | -29 | -2.3% | 558,500 |
| 2023/07/31 | 1,217 | 1,259 | 1,195 | 1,254 | +49 | +4.1% | 954,700 |
| 2023/07/28 | 1,131 | 1,216 | 1,131 | 1,205 | +58 | +5.1% | 1,233,300 |
| 2023/07/27 | 1,070 | 1,149 | 1,066 | 1,147 | +65 | +6% | 1,254,500 |
| 2023/07/26 | 1,121 | 1,145 | 1,078 | 1,082 | -44 | -3.9% | 1,651,700 |
| 2023/07/25 | 1,156 | 1,156 | 1,106 | 1,126 | -105 | -8.5% | 2,395,600 |
| 2023/07/24 | 1,209 | 1,238 | 1,208 | 1,231 | +60 | +5.1% | 1,236,300 |
| 2023/07/21 | 1,179 | 1,179 | 1,154 | 1,171 | -12 | -1% | 403,500 |
| 2023/07/20 | 1,188 | 1,202 | 1,178 | 1,183 | ±0 | ±0% | 368,500 |
| 2023/07/19 | 1,193 | 1,203 | 1,174 | 1,183 | +12 | +1% | 315,400 |
| 2023/07/18 | 1,188 | 1,204 | 1,171 | 1,171 | -2 | -0.2% | 289,500 |
| 2023/07/14 | 1,199 | 1,200 | 1,172 | 1,173 | -15 | -1.3% | 218,900 |
| 2023/07/13 | 1,165 | 1,189 | 1,144 | 1,188 | +38 | +3.3% | 309,700 |
| 2023/07/12 | 1,177 | 1,177 | 1,139 | 1,150 | -31 | -2.6% | 446,200 |
| 2023/07/11 | 1,169 | 1,189 | 1,165 | 1,181 | +35 | +3.1% | 604,100 |
| 2023/07/10 | 1,135 | 1,153 | 1,117 | 1,146 | +16 | +1.4% | 568,000 |
| 2023/07/07 | 1,112 | 1,141 | 1,104 | 1,130 | -6 | -0.5% | 457,600 |
| 2023/07/06 | 1,148 | 1,160 | 1,136 | 1,136 | -25 | -2.2% | 344,700 |
| 2023/07/05 | 1,150 | 1,166 | 1,146 | 1,161 | +5 | +0.4% | 257,600 |
| 2023/07/04 | 1,155 | 1,164 | 1,138 | 1,156 | -11 | -0.9% | 368,400 |
| 2023/07/03 | 1,190 | 1,206 | 1,159 | 1,167 | -12 | -1% | 765,400 |
| 2023/06/30 | 1,181 | 1,184 | 1,158 | 1,179 | -2 | -0.2% | 364,600 |
| 2023/06/29 | 1,187 | 1,192 | 1,163 | 1,181 | +16 | +1.4% | 451,500 |
| 2023/06/28 | 1,160 | 1,187 | 1,159 | 1,165 | +22 | +1.9% | 514,800 |
| 2023/06/27 | 1,185 | 1,185 | 1,137 | 1,143 | -49 | -4.1% | 575,800 |
| 2023/06/26 | 1,225 | 1,231 | 1,184 | 1,192 | -14 | -1.2% | 737,700 |
| 2023/06/23 | 1,276 | 1,285 | 1,192 | 1,206 | -70 | -5.5% | 946,700 |
| 2023/06/22 | 1,259 | 1,316 | 1,239 | 1,276 | +9 | +0.7% | 715,500 |
| 2023/06/21 | 1,259 | 1,273 | 1,246 | 1,267 | +23 | +1.8% | 348,100 |
| 2023/06/20 | 1,265 | 1,266 | 1,229 | 1,244 | -47 | -3.6% | 730,500 |
| 2023/06/19 | 1,282 | 1,321 | 1,269 | 1,291 | +16 | +1.3% | 547,500 |
| 2023/06/16 | 1,261 | 1,276 | 1,249 | 1,275 | +14 | +1.1% | 649,600 |
| 2023/06/15 | 1,271 | 1,276 | 1,249 | 1,261 | -10 | -0.8% | 356,700 |
| 2023/06/14 | 1,308 | 1,309 | 1,266 | 1,271 | -27 | -2.1% | 658,200 |
| 2023/06/13 | 1,322 | 1,323 | 1,294 | 1,298 | -12 | -0.9% | 561,000 |
| 2023/06/12 | 1,295 | 1,311 | 1,271 | 1,310 | +26 | +2% | 479,600 |
401～
450
件表示中 / 2132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 | 79,300円 | +16.2% | +11.7% | 2.96% | 17.76倍 | 6.70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 |
| トーカイ | 204,700円 | +3.4% | -3.6% | 2.83% | 12.41倍 | 0.82倍 |
|
リネンサプライ大手。病院関連・介護用品レンタルが主力。中部、関西の調剤薬局が第２の柱 |
| セプテーニＨＤ | 33,600円 | +7.1% | +19.2% | 5.36% | 18.34倍 | 1.00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 |
| Ｍ＆Ａ総研Ｈ | 112,100円 | +40.2% | +23.7% | 0.00% | 9.71倍 | 7.28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 |
| 建設技研 | 233,000円 | +2.4% | +4.9% | 3.22% | 9.37倍 | 1.05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 |
市場注目の銘柄
チャート関連のコラム
