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 |
---|---|---|---|---|---|---|---|
2020/04/30 | 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 |
2020/04/15 | 1,261 | 1,261 | 1,170 | 1,187 | -91 | -7.1% | 20,600 |
2020/04/14 | 1,241 | 1,280 | 1,165 | 1,278 | -2 | -0.2% | 35,100 |
2020/04/13 | 1,344 | 1,424 | 1,217 | 1,280 | -10 | -0.8% | 57,700 |
2020/04/10 | 1,093 | 1,349 | 1,080 | 1,290 | +173 | +15.5% | 155,700 |
2020/04/09 | 1,002 | 1,117 | 1,002 | 1,117 | +150 | +15.5% | 56,000 |
2020/04/08 | 880 | 1,030 | 880 | 967 | +87 | +9.9% | 27,200 |
2020/04/07 | 851 | 900 | 851 | 880 | +29 | +3.4% | 6,000 |
2020/04/06 | 791 | 851 | 781 | 851 | +31 | +3.8% | 5,800 |
2020/04/03 | 850 | 850 | 800 | 820 | -8 | -1% | 6,500 |
2020/04/02 | 824 | 831 | 803 | 828 | -3 | -0.4% | 2,900 |
2020/04/01 | 820 | 868 | 820 | 831 | +8 | +1% | 4,600 |
2020/03/31 | 860 | 876 | 820 | 823 | -30 | -3.5% | 5,300 |
2020/03/30 | 862 | 865 | 852 | 853 | -24 | -2.7% | 3,600 |
2020/03/27 | 899 | 908 | 874 | 877 | -5 | -0.6% | 6,200 |
2020/03/26 | 910 | 956 | 879 | 882 | -96 | -9.8% | 12,000 |
2020/03/25 | 934 | 989 | 928 | 978 | +59 | +6.4% | 32,800 |
2020/03/24 | 846 | 951 | 846 | 919 | +85 | +10.2% | 37,500 |
2020/03/23 | 797 | 848 | 764 | 834 | +22 | +2.7% | 7,500 |
2020/03/19 | 862 | 865 | 811 | 812 | -65 | -7.4% | 12,100 |
2020/03/18 | 952 | 952 | 877 | 877 | ±0 | ±0% | 22,300 |
2020/03/17 | 810 | 887 | 809 | 877 | +27 | +3.2% | 21,400 |
2020/03/16 | 940 | 949 | 850 | 850 | -45 | -5% | 31,500 |
2020/03/13 | 966 | 990 | 891 | 895 | -296 | -24.9% | 90,200 |
2020/03/12 | 1,287 | 1,321 | 1,153 | 1,191 | -186 | -13.5% | 21,100 |
2020/03/11 | 1,443 | 1,448 | 1,347 | 1,377 | -6 | -0.4% | 4,700 |
2020/03/10 | 1,397 | 1,417 | 1,211 | 1,383 | -57 | -4% | 12,500 |
2020/03/09 | 1,611 | 1,611 | 1,375 | 1,440 | -331 | -18.7% | 18,100 |
2020/03/06 | 1,780 | 1,800 | 1,761 | 1,771 | -114 | -6% | 6,300 |
2020/03/05 | 1,900 | 1,919 | 1,854 | 1,885 | +40 | +2.2% | 6,300 |
2020/03/04 | 1,800 | 1,879 | 1,770 | 1,845 | +17 | +0.9% | 5,200 |
2020/03/03 | 1,811 | 1,949 | 1,811 | 1,828 | +57 | +3.2% | 9,300 |
2020/03/02 | 1,707 | 1,780 | 1,650 | 1,771 | +209 | +13.4% | 13,300 |
2020/02/28 | 1,750 | 1,790 | 1,552 | 1,562 | -388 | -19.9% | 27,100 |
2020/02/27 | 2,140 | 2,199 | 1,896 | 1,950 | -190 | -8.9% | 16,100 |
2020/02/26 | 2,118 | 2,200 | 2,042 | 2,140 | -28 | -1.3% | 9,000 |
2020/02/25 | 2,095 | 2,201 | 2,095 | 2,168 | -127 | -5.5% | 11,100 |
2020/02/21 | 2,282 | 2,318 | 2,280 | 2,295 | -48 | -2% | 3,000 |
2020/02/20 | 2,373 | 2,375 | 2,335 | 2,343 | +20 | +0.9% | 3,700 |
2020/02/19 | 2,308 | 2,342 | 2,242 | 2,323 | +15 | +0.6% | 7,000 |
2020/02/18 | 2,433 | 2,433 | 2,183 | 2,308 | -90 | -3.8% | 23,500 |
1001~
1050
件表示中 / 1086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 | 69,300円 | +7.0% | - | 0.00% | 1732.50倍 | 2.50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 |
プロレド | 62,700円 | -6.2% | - | 0.00% | - | 1.14倍 |
|
ローコスト戦略が柱のコンサル。大企業や企業再生ファンドなどに成果報酬型でサービス提供 |
FCE | 74,500円 | +10.2% | +22.6% | 0.00% | 15.42倍 | 3.41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 |
PCNET | 128,700円 | +10.9% | +19.7% | 3.19% | 17.11倍 | 2.42倍 |
|
PCレンタルやサポート提供。引き取り回収やデータ消去などサービス、中古機器販売も展開 |
翻訳センター | 200,500円 | +7.1% | +15.1% | 3.74% | 9.31倍 | 1.07倍 |
|
大手翻訳会社。特許、医薬、工業など企業向け技術翻訳が軸。通訳事業には買収子会社で本格進出 |
市場注目の銘柄
チャート関連のコラム