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 |
---|---|---|---|---|---|---|---|
2020/06/30 | 1,726 | 1,759 | 1,630 | 1,665 | -66 | -3.8% | 5,000 |
2020/06/29 | 1,749 | 1,840 | 1,712 | 1,731 | -50 | -2.8% | 21,200 |
2020/06/26 | 1,790 | 1,792 | 1,740 | 1,781 | -12 | -0.7% | 27,600 |
2020/06/25 | 1,719 | 1,793 | 1,621 | 1,793 | +108 | +6.4% | 23,500 |
2020/06/24 | 1,602 | 1,685 | 1,553 | 1,685 | +106 | +6.7% | 27,100 |
2020/06/23 | 1,481 | 1,631 | 1,451 | 1,579 | +108 | +7.3% | 24,400 |
2020/06/22 | 1,486 | 1,513 | 1,469 | 1,471 | -23 | -1.5% | 8,600 |
2020/06/19 | 1,472 | 1,500 | 1,452 | 1,494 | +23 | +1.6% | 8,200 |
2020/06/18 | 1,450 | 1,471 | 1,425 | 1,471 | +17 | +1.2% | 4,200 |
2020/06/17 | 1,465 | 1,465 | 1,435 | 1,454 | +4 | +0.3% | 2,600 |
2020/06/16 | 1,439 | 1,489 | 1,439 | 1,450 | +17 | +1.2% | 4,000 |
2020/06/15 | 1,500 | 1,540 | 1,433 | 1,433 | -67 | -4.5% | 9,200 |
2020/06/12 | 1,423 | 1,530 | 1,410 | 1,500 | -67 | -4.3% | 13,900 |
2020/06/11 | 1,643 | 1,643 | 1,567 | 1,567 | -81 | -4.9% | 12,600 |
2020/06/10 | 1,654 | 1,654 | 1,624 | 1,648 | -32 | -1.9% | 10,300 |
2020/06/09 | 1,720 | 1,730 | 1,636 | 1,680 | -30 | -1.8% | 8,800 |
2020/06/08 | 1,660 | 1,719 | 1,660 | 1,710 | +61 | +3.7% | 7,800 |
2020/06/05 | 1,655 | 1,655 | 1,612 | 1,649 | -18 | -1.1% | 12,000 |
2020/06/04 | 1,700 | 1,720 | 1,653 | 1,667 | -3 | -0.2% | 12,000 |
2020/06/03 | 1,782 | 1,808 | 1,640 | 1,670 | -59 | -3.4% | 18,500 |
2020/06/02 | 1,650 | 1,759 | 1,650 | 1,729 | +110 | +6.8% | 24,400 |
2020/06/01 | 1,561 | 1,619 | 1,561 | 1,619 | +63 | +4% | 15,100 |
2020/05/29 | 1,566 | 1,575 | 1,512 | 1,556 | -10 | -0.6% | 8,200 |
2020/05/28 | 1,612 | 1,649 | 1,555 | 1,566 | -119 | -7.1% | 22,900 |
2020/05/27 | 1,705 | 1,708 | 1,671 | 1,685 | +20 | +1.2% | 9,000 |
2020/05/26 | 1,726 | 1,759 | 1,665 | 1,665 | -61 | -3.5% | 16,100 |
2020/05/25 | 1,746 | 1,788 | 1,708 | 1,726 | +20 | +1.2% | 12,800 |
2020/05/22 | 1,741 | 1,765 | 1,704 | 1,706 | -25 | -1.4% | 10,500 |
2020/05/21 | 1,777 | 1,777 | 1,718 | 1,731 | -46 | -2.6% | 13,000 |
2020/05/20 | 1,690 | 1,797 | 1,690 | 1,777 | +92 | +5.5% | 22,200 |
2020/05/19 | 1,665 | 1,719 | 1,653 | 1,685 | +28 | +1.7% | 13,600 |
2020/05/18 | 1,685 | 1,699 | 1,650 | 1,657 | -103 | -5.9% | 13,800 |
2020/05/15 | 1,797 | 1,822 | 1,701 | 1,760 | -37 | -2.1% | 22,900 |
2020/05/14 | 1,903 | 1,950 | 1,750 | 1,797 | -114 | -6% | 69,900 |
2020/05/13 | 1,570 | 1,969 | 1,543 | 1,911 | +315 | +19.7% | 184,800 |
2020/05/12 | 1,470 | 1,603 | 1,465 | 1,596 | +145 | +10% | 14,500 |
2020/05/11 | 1,385 | 1,488 | 1,385 | 1,451 | +87 | +6.4% | 38,300 |
2020/05/08 | 1,380 | 1,400 | 1,280 | 1,364 | -6 | -0.4% | 16,400 |
2020/05/07 | 1,255 | 1,409 | 1,242 | 1,370 | +136 | +11% | 36,900 |
2020/05/01 | 1,234 | 1,234 | 1,220 | 1,234 | +4 | +0.3% | 3,700 |
2020/04/30 | 1,256 | 1,269 | 1,202 | 1,230 | +15 | +1.2% | 12,500 |
2020/04/28 | 1,253 | 1,269 | 1,208 | 1,215 | -49 | -3.9% | 9,300 |
2020/04/27 | 1,291 | 1,306 | 1,257 | 1,264 | -18 | -1.4% | 12,200 |
2020/04/24 | 1,320 | 1,389 | 1,281 | 1,282 | -49 | -3.7% | 13,600 |
2020/04/23 | 1,299 | 1,460 | 1,299 | 1,331 | +62 | +4.9% | 35,800 |
2020/04/22 | 1,313 | 1,340 | 1,251 | 1,269 | -164 | -11.4% | 30,000 |
2020/04/21 | 1,648 | 1,650 | 1,312 | 1,433 | -65 | -4.3% | 117,400 |
2020/04/20 | 1,228 | 1,498 | 1,180 | 1,498 | +300 | +25% | 95,300 |
2020/04/17 | 1,214 | 1,266 | 1,120 | 1,198 | +104 | +9.5% | 32,500 |
2020/04/16 | 1,150 | 1,150 | 1,039 | 1,094 | -93 | -7.8% | 38,200 |
951~
1000
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