INCLUSIVE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 |
---|---|---|---|---|---|---|---|
2020/09/11 | 1,401 | 1,566 | 1,401 | 1,498 | +127 | +9.3% | 57,100 |
2020/09/10 | 1,272 | 1,444 | 1,272 | 1,371 | +115 | +9.2% | 26,000 |
2020/09/09 | 1,267 | 1,280 | 1,251 | 1,256 | -11 | -0.9% | 3,200 |
2020/09/08 | 1,288 | 1,288 | 1,233 | 1,267 | +9 | +0.7% | 8,300 |
2020/09/07 | 1,230 | 1,263 | 1,221 | 1,258 | +16 | +1.3% | 7,300 |
2020/09/04 | 1,220 | 1,259 | 1,220 | 1,242 | -23 | -1.8% | 10,800 |
2020/09/03 | 1,310 | 1,312 | 1,245 | 1,265 | -44 | -3.4% | 13,900 |
2020/09/02 | 1,330 | 1,341 | 1,309 | 1,309 | -21 | -1.6% | 7,300 |
2020/09/01 | 1,323 | 1,355 | 1,301 | 1,330 | +37 | +2.9% | 8,500 |
2020/08/31 | 1,272 | 1,315 | 1,266 | 1,293 | +43 | +3.4% | 10,600 |
2020/08/28 | 1,367 | 1,407 | 1,222 | 1,250 | -177 | -12.4% | 41,100 |
2020/08/27 | 1,770 | 1,770 | 1,400 | 1,427 | -43 | -2.9% | 180,800 |
2020/08/26 | 1,193 | 1,470 | 1,162 | 1,470 | +300 | +25.6% | 118,800 |
2020/08/25 | 1,168 | 1,176 | 1,160 | 1,170 | +22 | +1.9% | 5,800 |
2020/08/24 | 1,150 | 1,161 | 1,130 | 1,148 | -2 | -0.2% | 4,500 |
2020/08/21 | 1,116 | 1,150 | 1,116 | 1,150 | +30 | +2.7% | 2,500 |
2020/08/20 | 1,129 | 1,135 | 1,114 | 1,120 | -9 | -0.8% | 2,700 |
2020/08/19 | 1,125 | 1,135 | 1,117 | 1,129 | +4 | +0.4% | 3,500 |
2020/08/18 | 1,140 | 1,149 | 1,114 | 1,125 | -16 | -1.4% | 7,600 |
2020/08/17 | 1,181 | 1,181 | 1,120 | 1,141 | -52 | -4.4% | 5,500 |
2020/08/14 | 1,174 | 1,195 | 1,167 | 1,193 | +8 | +0.7% | 5,900 |
2020/08/13 | 1,165 | 1,190 | 1,158 | 1,185 | +26 | +2.2% | 4,500 |
2020/08/12 | 1,090 | 1,166 | 1,090 | 1,159 | +14 | +1.2% | 4,700 |
2020/08/11 | 1,161 | 1,194 | 1,132 | 1,145 | -32 | -2.7% | 7,400 |
2020/08/07 | 1,153 | 1,200 | 1,153 | 1,177 | +4 | +0.3% | 1,600 |
2020/08/06 | 1,159 | 1,228 | 1,159 | 1,173 | +14 | +1.2% | 10,000 |
2020/08/05 | 1,139 | 1,170 | 1,139 | 1,159 | +39 | +3.5% | 4,000 |
2020/08/04 | 1,143 | 1,143 | 1,113 | 1,120 | -3 | -0.3% | 2,600 |
2020/08/03 | 1,125 | 1,149 | 1,113 | 1,123 | -28 | -2.4% | 4,800 |
2020/07/31 | 1,152 | 1,152 | 1,151 | 1,151 | -16 | -1.4% | 1,900 |
2020/07/30 | 1,160 | 1,171 | 1,155 | 1,167 | +16 | +1.4% | 3,000 |
2020/07/29 | 1,179 | 1,190 | 1,148 | 1,151 | -58 | -4.8% | 2,800 |
2020/07/28 | 1,226 | 1,227 | 1,209 | 1,209 | -17 | -1.4% | 1,600 |
2020/07/27 | 1,225 | 1,226 | 1,206 | 1,226 | -4 | -0.3% | 700 |
2020/07/22 | 1,251 | 1,251 | 1,230 | 1,230 | -21 | -1.7% | 300 |
2020/07/21 | 1,171 | 1,260 | 1,150 | 1,251 | +50 | +4.2% | 5,800 |
2020/07/20 | 1,240 | 1,240 | 1,163 | 1,201 | -45 | -3.6% | 6,000 |
2020/07/17 | 1,325 | 1,325 | 1,214 | 1,246 | -76 | -5.7% | 12,800 |
2020/07/16 | 1,340 | 1,342 | 1,315 | 1,322 | -10 | -0.8% | 3,200 |
2020/07/15 | 1,434 | 1,434 | 1,308 | 1,332 | -105 | -7.3% | 16,500 |
2020/07/14 | 1,420 | 1,448 | 1,420 | 1,437 | +13 | +0.9% | 2,700 |
2020/07/13 | 1,450 | 1,460 | 1,424 | 1,424 | -56 | -3.8% | 4,700 |
2020/07/10 | 1,480 | 1,520 | 1,480 | 1,480 | -40 | -2.6% | 8,400 |
2020/07/09 | 1,570 | 1,570 | 1,470 | 1,520 | -14 | -0.9% | 8,700 |
2020/07/08 | 1,466 | 1,548 | 1,466 | 1,534 | +44 | +3% | 3,200 |
2020/07/07 | 1,455 | 1,490 | 1,455 | 1,490 | +14 | +0.9% | 3,200 |
2020/07/06 | 1,466 | 1,490 | 1,430 | 1,476 | -30 | -2% | 7,300 |
2020/07/03 | 1,420 | 1,506 | 1,413 | 1,506 | +26 | +1.8% | 7,400 |
2020/07/02 | 1,590 | 1,593 | 1,480 | 1,480 | -130 | -8.1% | 9,000 |
2020/07/01 | 1,627 | 1,662 | 1,607 | 1,610 | -55 | -3.3% | 6,400 |
901~
950
件表示中 / 1076件
類似銘柄と比較する
現在ご覧いただいている「INC」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 |
---|---|---|---|---|---|---|---|---|
INC | 73,200円 | +7.0% | - | 0.00% | 1830.00倍 | 2.64倍 |
|
出版社やテレビ局、事業会社のWebメディア支援が柱。ブランド支援や飲食事業も展開 |
トレンダーズ | 92,300円 | +13.7% | +29.4% | 2.93% | 11.90倍 | 1.78倍 |
|
ネット活用型販促支援が柱。SNSインフルエンサーネットワークに強み。消費者向け事業育成 |
グリンランド | 71,000円 | +4.6% | -30.4% | 1.83% | 17.07倍 | 0.75倍 |
|
九州などで遊園地、ホテル、ゴルフ場経営。賃貸など不動産活用に重点。西部ガスHDが筆頭株主 |
FCE | 77,900円 | +10.2% | +22.6% | 0.00% | 16.13倍 | 3.57倍 |
|
業務改善用RPAソフトでDX支援。クラウド型サポートサービスでeラーニング市場開拓 |
ビケンテクノ | 94,300円 | -15.3% | -38.7% | 2.97% | 7.90倍 | 0.34倍 |
|
清掃、警備、設備管理などの総合ビルメンテ、衛生管理業務を展開。病院買収で介護ビジネスも |
市場注目の銘柄
チャート関連のコラム